Skip to main content
Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China flag China · Delayed Price · Currency is CNY
8.12
+0.14 (1.75%)
Apr 29, 2026, 3:04 PM CST

SHE:002561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.988.167.968.128.121.75%5,763,680
Apr 28, 20268.138.167.967.987.98-2.21%4,397,300
Apr 27, 20268.058.187.958.168.160.99%5,103,000
Apr 24, 20268.048.127.948.088.080.25%3,787,900
Apr 23, 20268.038.107.988.068.060.37%3,732,000
Apr 22, 20268.128.148.018.038.03-0.99%3,258,200
Apr 21, 20268.108.178.048.118.11-0.25%3,081,884
Apr 20, 20268.208.228.008.138.13-0.61%4,007,381
Apr 17, 20268.118.268.098.188.180.99%6,313,197
Apr 16, 20268.038.117.988.108.100.75%4,057,102
Apr 15, 20268.088.088.008.048.04-0.25%3,172,395
Apr 14, 20268.088.107.968.068.060.12%3,307,497
Apr 13, 20268.168.168.038.058.05-0.98%2,971,550
Apr 10, 20268.098.198.078.138.131.25%4,328,500
Apr 9, 20268.188.208.028.038.03-1.95%3,163,600
Apr 8, 20268.188.228.118.198.191.36%4,225,271
Apr 7, 20267.948.107.928.088.081.89%2,468,516
Apr 3, 20268.068.107.927.937.93-1.73%3,149,000
Apr 2, 20268.118.198.038.078.07-1.10%2,406,700
Apr 1, 20268.198.248.098.168.160.62%3,070,400
Mar 31, 20268.198.298.108.118.11-0.86%3,513,700
Mar 30, 20268.008.217.998.188.181.11%4,630,548
Mar 27, 20267.958.117.958.098.090.87%3,668,882
Mar 26, 20268.078.168.008.028.02-0.62%2,855,407
Mar 25, 20268.018.087.948.078.071.00%3,899,329
Mar 24, 20267.848.007.707.997.994.17%6,007,559
Mar 23, 20268.058.057.667.677.67-5.19%7,727,781
Mar 20, 20268.268.318.088.098.09-2.06%4,758,161
Mar 19, 20268.408.458.268.268.26-2.13%3,786,400
Mar 18, 20268.448.488.368.448.44-0.12%2,832,100
Mar 17, 20268.538.598.448.458.45-1.17%3,661,100
Mar 16, 20268.488.618.488.558.550.83%3,296,702
Mar 13, 20268.488.558.478.488.48-0.24%3,205,480
Mar 12, 20268.528.588.468.508.50-0.35%2,757,869
Mar 11, 20268.578.588.488.538.53-0.47%3,332,800
Mar 10, 20268.548.578.528.578.570.82%3,056,450
Mar 9, 20268.488.548.398.508.50-0.58%4,071,667
Mar 6, 20268.358.558.338.558.552.03%4,038,000
Mar 5, 20268.398.478.368.388.380.96%4,600,762
Mar 4, 20268.388.408.308.308.30-0.95%4,622,349
Mar 3, 20268.518.578.378.388.38-1.87%6,232,258
Mar 2, 20268.658.658.508.548.54-2.18%6,668,427
Feb 27, 20268.658.748.658.738.730.34%3,884,700
Feb 26, 20268.778.778.648.708.70-0.80%6,036,925
Feb 25, 20268.758.838.728.778.770.46%5,782,498
Feb 24, 20268.708.758.678.738.730.81%4,617,666
Feb 13, 20268.758.828.658.668.66-1.14%5,914,816
Feb 12, 20268.958.958.758.768.76-1.68%8,706,243
Feb 11, 20268.989.018.908.918.91-0.89%5,570,700
Feb 10, 20269.049.048.928.998.99-0.77%5,778,900
Feb 9, 20268.959.068.929.069.061.57%8,040,575
Feb 6, 20269.029.078.868.928.92-1.55%9,429,301
Feb 5, 20269.009.158.999.069.060.11%9,484,373
Feb 4, 20268.889.108.839.059.051.80%10,958,460
Feb 3, 20268.888.928.808.898.891.02%6,279,073
Feb 2, 20268.869.018.808.808.80-1.23%7,801,500
Jan 30, 20269.019.138.888.918.91-1.44%10,312,620
Jan 29, 20268.989.118.869.049.040.67%10,073,150
Jan 28, 20268.999.098.968.988.98-0.33%8,043,800
Jan 27, 20269.099.158.889.019.01-1.10%10,482,100
Jan 26, 20269.169.198.969.119.11-1.62%17,776,370
Jan 23, 20269.319.319.249.269.26-0.64%13,372,690
Jan 22, 20269.399.479.279.329.32-0.96%11,004,430
Jan 21, 20269.499.629.329.419.41-1.77%16,267,380
Jan 20, 20269.309.649.239.589.582.90%23,475,170
Jan 19, 20269.159.419.109.319.311.75%13,264,170
Jan 16, 20269.359.389.019.159.15-1.82%14,020,900
Jan 15, 20269.439.549.259.329.32-1.79%14,654,440
Jan 14, 20269.549.749.339.499.49-1.56%28,436,990
Jan 13, 20269.4210.259.329.649.642.34%41,774,800
Jan 12, 20269.389.479.309.429.420.43%20,388,030
Jan 9, 20269.169.429.159.389.381.74%20,178,220
Jan 8, 20269.289.309.119.229.22-2.02%24,651,290
Jan 7, 20268.909.508.859.419.415.14%34,403,760
Jan 6, 20268.789.018.758.958.951.82%15,826,250
Jan 5, 20268.738.798.688.798.790.11%11,103,100
Dec 31, 20258.918.978.708.788.78-1.46%12,500,400
Dec 30, 20258.999.098.758.918.91-1.55%14,586,140
Dec 29, 20259.249.358.979.059.05-2.06%12,794,400
Dec 26, 20259.289.439.209.249.24-0.65%14,910,670
Dec 25, 20259.209.529.209.309.300.65%17,752,480
Dec 24, 20259.319.379.199.249.24-0.96%15,271,400
Dec 23, 20259.499.519.229.339.33-1.69%23,194,450
Dec 22, 20259.469.619.419.499.49-0.42%25,710,170
Dec 19, 20259.309.679.219.539.530.95%41,833,408
Dec 18, 20259.019.518.969.449.444.08%45,423,800
Dec 17, 20258.939.198.779.079.071.80%27,066,190
Dec 16, 20258.759.088.738.918.911.83%20,659,470
Dec 15, 20258.568.848.518.758.752.22%12,025,400
Dec 12, 20258.688.748.508.568.56-2.06%13,245,900
Dec 11, 20259.029.068.698.748.74-3.32%16,262,860
Dec 10, 20259.259.328.969.049.040.33%17,258,800
Dec 9, 20258.839.058.749.019.012.04%14,917,100
Dec 8, 20258.758.888.748.838.830.80%5,618,392
Dec 5, 20258.698.788.638.768.760.81%5,142,700
Dec 4, 20258.928.968.698.698.69-3.12%7,512,200
Dec 3, 20259.039.038.868.978.97-0.66%8,038,300
Dec 2, 20259.009.068.939.039.030.33%8,981,196
Dec 1, 20258.959.048.919.009.000.33%8,337,200
Nov 28, 20258.778.978.708.978.971.82%10,226,500