Shanghai Xujiahui Commercial Co. Ltd. Class A 002561
SZSE · China · Retail Trade
CNY 7.31+0.06 (+0.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.31 | +0.83% | CNY 7.26 | CNY 7.39 | CNY 7.17 | 4.62M |
| 2026-09-29 | CNY 7.25 | -0.41% | CNY 7.26 | CNY 7.33 | CNY 7.23 | 3.90M |
| 2026-09-28 | CNY 7.28 | -0.68% | CNY 7.33 | CNY 7.40 | CNY 7.23 | 4.99M |
| 2026-09-24 | CNY 7.33 | -0.54% | CNY 7.35 | CNY 7.47 | CNY 7.30 |
| 5.05M |
| 2026-09-23 | CNY 7.37 | -1.60% | CNY 7.50 | CNY 7.56 | CNY 7.37 | 6.87M |
| 2026-09-22 | CNY 7.49 | -0.79% | CNY 7.56 | CNY 7.57 | CNY 7.39 | 8.82M |
| 2026-09-21 | CNY 7.55 | +2.03% | CNY 7.39 | CNY 7.56 | CNY 7.34 | 10.26M |
| 2026-09-18 | CNY 7.40 | +2.64% | CNY 7.22 | CNY 7.62 | CNY 7.17 | 15.79M |
| 2026-09-17 | CNY 7.21 | +0.42% | CNY 7.27 | CNY 7.28 | CNY 7.04 | 12.44M |
| 2026-09-16 | CNY 7.18 | -1.64% | CNY 7.18 | CNY 7.25 | CNY 7.01 | 16.32M |
| 2026-09-15 | CNY 7.30 | -5.93% | CNY 7.67 | CNY 7.75 | CNY 7.25 | 38.39M |
| 2026-09-14 | CNY 7.76 | +3.47% | CNY 7.37 | CNY 8.25 | CNY 7.28 | 44.05M |
| 2026-09-11 | CNY 7.50 | -3.23% | CNY 7.60 | CNY 7.86 | CNY 7.39 | 16.50M |
| 2026-09-10 | CNY 7.75 | +2.38% | CNY 7.58 | CNY 8.07 | CNY 7.35 | 17.16M |
| 2026-09-09 | CNY 7.57 | -0.26% | CNY 7.55 | CNY 7.64 | CNY 7.46 | 9.32M |
| 2026-09-08 | CNY 7.59 | -1.68% | CNY 7.66 | CNY 7.75 | CNY 7.49 | 16.48M |
| 2026-09-07 | CNY 7.72 | +6.04% | CNY 7.28 | CNY 7.88 | CNY 7.25 | 22.04M |
| 2026-09-04 | CNY 7.28 | +2.68% | CNY 7.13 | CNY 7.35 | CNY 7.04 | 8.55M |
| 2026-09-03 | CNY 7.09 | -0.42% | CNY 7.14 | CNY 7.22 | CNY 7.09 | 5.09M |
| 2026-09-02 | CNY 7.12 | -0.42% | CNY 7.17 | CNY 7.25 | CNY 7.06 | 5.07M |
| 2026-09-01 | CNY 7.15 | +2.73% | CNY 6.99 | CNY 7.20 | CNY 6.96 | 5.83M |
| 2026-08-31 | CNY 6.96 | -0.57% | CNY 6.96 | CNY 7.02 | CNY 6.91 | 4.50M |
| 2026-08-28 | CNY 7.00 | +1.74% | CNY 6.90 | CNY 7.02 | CNY 6.84 | 4.88M |
| 2026-08-27 | CNY 6.88 | -0.58% | CNY 6.98 | CNY 6.98 | CNY 6.86 | 3.91M |
| 2026-08-26 | CNY 6.92 | +0.44% | CNY 6.86 | CNY 6.99 | CNY 6.82 | 6.25M |
| 2026-08-25 | CNY 6.89 | +3.77% | CNY 6.66 | CNY 6.99 | CNY 6.62 | 9.59M |
| 2026-08-24 | CNY 6.64 | -0.30% | CNY 6.66 | CNY 6.72 | CNY 6.61 | 3.01M |
| 2026-08-21 | CNY 6.66 | -1.77% | CNY 6.74 | CNY 6.78 | CNY 6.59 | 4.36M |
| 2026-08-20 | CNY 6.78 | +1.50% | CNY 6.74 | CNY 6.79 | CNY 6.69 | 3.23M |
| 2026-08-19 | CNY 6.68 | -2.34% | CNY 6.80 | CNY 6.84 | CNY 6.67 | 4.04M |
| 2026-08-18 | CNY 6.84 | +0.44% | CNY 6.77 | CNY 6.87 | CNY 6.76 | 5.02M |
| 2026-08-17 | CNY 6.81 | +2.25% | CNY 6.68 | CNY 6.84 | CNY 6.60 | 5.02M |
| 2026-08-14 | CNY 6.66 | -1.04% | CNY 6.71 | CNY 6.76 | CNY 6.61 | 4.48M |
| 2026-08-13 | CNY 6.73 | -1.61% | CNY 6.84 | CNY 6.84 | CNY 6.71 | 3.78M |
| 2026-08-12 | CNY 6.84 | +1.03% | CNY 6.77 | CNY 6.86 | CNY 6.72 | 4.19M |
| 2026-08-11 | CNY 6.77 | -0.15% | CNY 6.83 | CNY 6.83 | CNY 6.68 | 4.06M |
| 2026-08-10 | CNY 6.78 | +2.73% | CNY 6.59 | CNY 6.79 | CNY 6.56 | 4.79M |
| 2026-08-07 | CNY 6.60 | -0.90% | CNY 6.66 | CNY 6.68 | CNY 6.49 | 4.12M |
| 2026-08-06 | CNY 6.66 | +0.30% | CNY 6.64 | CNY 6.68 | CNY 6.55 | 3.51M |
| 2026-08-05 | CNY 6.64 | -1.04% | CNY 6.72 | CNY 6.75 | CNY 6.59 | 3.83M |
| 2026-08-04 | CNY 6.71 | -0.74% | CNY 6.79 | CNY 6.84 | CNY 6.68 | 3.47M |
| 2026-08-03 | CNY 6.76 | +1.65% | CNY 6.63 | CNY 6.78 | CNY 6.63 | 2.89M |
| 2026-07-31 | CNY 6.65 | +0.45% | CNY 6.58 | CNY 6.65 | CNY 6.54 | 4.53M |
| 2026-07-30 | CNY 6.62 | +2.00% | CNY 6.48 | CNY 6.68 | CNY 6.46 | 6.09M |
| 2026-07-29 | CNY 6.49 | +1.88% | CNY 6.37 | CNY 6.54 | CNY 6.36 | 4.90M |
| 2026-07-28 | CNY 6.37 | +1.11% | CNY 6.30 | CNY 6.41 | CNY 6.26 | 2.67M |
| 2026-07-27 | CNY 6.30 | +1.94% | CNY 6.18 | CNY 6.33 | CNY 6.16 | 3.60M |
| 2026-07-24 | CNY 6.18 | -2.83% | CNY 6.37 | CNY 6.39 | CNY 6.17 | 4.33M |
| 2026-07-23 | CNY 6.36 | +1.27% | CNY 6.27 | CNY 6.39 | CNY 6.23 | 3.45M |
| 2026-07-22 | CNY 6.28 | -0.48% | CNY 6.28 | CNY 6.37 | CNY 6.22 | 3.17M |
| 2026-07-21 | CNY 6.31 | -2.17% | CNY 6.44 | CNY 6.44 | CNY 6.27 | 6.06M |
| 2026-07-20 | CNY 6.45 | -0.62% | CNY 6.50 | CNY 6.62 | CNY 6.34 | 4.91M |
| 2026-07-17 | CNY 6.49 | -2.26% | CNY 6.62 | CNY 6.81 | CNY 6.43 | 6.26M |
| 2026-07-16 | CNY 6.64 | +1.53% | CNY 6.55 | CNY 6.70 | CNY 6.47 | 4.53M |
| 2026-07-15 | CNY 6.54 | +1.71% | CNY 6.39 | CNY 6.60 | CNY 6.37 | 3.91M |
| 2026-07-14 | CNY 6.43 | +2.06% | CNY 6.30 | CNY 6.46 | CNY 6.20 | 5.33M |
| 2026-07-13 | CNY 6.30 | -1.87% | CNY 6.38 | CNY 6.46 | CNY 6.28 | 3.98M |
| 2026-07-10 | CNY 6.42 | +1.74% | CNY 6.25 | CNY 6.57 | CNY 6.22 | 6.21M |
| 2026-07-09 | CNY 6.31 | -0.32% | CNY 6.32 | CNY 6.40 | CNY 6.23 | 3.87M |
| 2026-07-08 | CNY 6.33 | +0.80% | CNY 6.25 | CNY 6.38 | CNY 6.21 | 3.17M |
| 2026-07-07 | CNY 6.28 | -3.38% | CNY 6.48 | CNY 6.49 | CNY 6.23 | 3.88M |
| 2026-07-06 | CNY 6.50 | +1.09% | CNY 6.42 | CNY 6.52 | CNY 6.40 | 4.62M |
| 2026-07-03 | CNY 6.43 | +1.74% | CNY 6.38 | CNY 6.46 | CNY 6.31 | 3.45M |
| 2026-07-02 | CNY 6.32 | +0.32% | CNY 6.30 | CNY 6.46 | CNY 6.28 | 4.24M |
| 2026-07-01 | CNY 6.30 | +2.94% | CNY 6.12 | CNY 6.40 | CNY 6.11 | 5.52M |
| 2026-06-30 | CNY 6.12 | -2.24% | CNY 6.27 | CNY 6.28 | CNY 6.06 | 4.21M |
| 2026-06-29 | CNY 6.26 | -0.48% | CNY 6.23 | CNY 6.34 | CNY 6.10 | 4.76M |
| 2026-06-26 | CNY 6.29 | -1.87% | CNY 6.38 | CNY 6.42 | CNY 6.23 | 4.05M |
| 2026-06-25 | CNY 6.41 | -2.88% | CNY 6.60 | CNY 6.60 | CNY 6.39 | 4.86M |
| 2026-06-24 | CNY 6.60 | -2.94% | CNY 6.80 | CNY 6.86 | CNY 6.56 | 3.67M |
| 2026-06-23 | CNY 6.80 | +1.80% | CNY 6.66 | CNY 6.91 | CNY 6.65 | 5.27M |
| 2026-06-22 | CNY 6.68 | 0.00% | CNY 6.62 | CNY 6.72 | CNY 6.42 | 4.69M |
| 2026-06-18 | CNY 6.68 | -1.04% | CNY 6.76 | CNY 6.78 | CNY 6.61 | 3.37M |
| 2026-06-17 | CNY 6.75 | -3.30% | CNY 6.95 | CNY 6.98 | CNY 6.75 | 4.36M |
| 2026-06-16 | CNY 6.98 | +0.14% | CNY 6.97 | CNY 7.01 | CNY 6.82 | 4.08M |
| 2026-06-15 | CNY 6.97 | 0.00% | CNY 6.90 | CNY 7.10 | CNY 6.90 | 3.97M |
| 2026-06-12 | CNY 6.97 | +1.16% | CNY 6.89 | CNY 7.03 | CNY 6.83 | 4.37M |
| 2026-06-11 | CNY 6.89 | -0.86% | CNY 6.91 | CNY 7.01 | CNY 6.84 | 2.92M |
| 2026-06-10 | CNY 6.95 | -1.56% | CNY 7.01 | CNY 7.05 | CNY 6.90 | 3.00M |
| 2026-06-09 | CNY 7.06 | +0.28% | CNY 7.05 | CNY 7.11 | CNY 6.91 | 2.85M |
| 2026-06-08 | CNY 7.04 | -1.81% | CNY 7.10 | CNY 7.26 | CNY 6.95 | 3.94M |
| 2026-06-05 | CNY 7.17 | +1.85% | CNY 7.05 | CNY 7.28 | CNY 7.05 | 3.92M |
| 2026-06-04 | CNY 7.04 | -3.43% | CNY 7.25 | CNY 7.34 | CNY 7.01 | 5.56M |
| 2026-06-03 | CNY 7.29 | -1.09% | CNY 7.38 | CNY 7.44 | CNY 7.20 | 4.58M |
| 2026-06-02 | CNY 7.37 | -2.12% | CNY 7.48 | CNY 7.58 | CNY 7.31 | 6.48M |
| 2026-06-01 | CNY 7.53 | +2.87% | CNY 7.28 | CNY 7.60 | CNY 7.21 | 6.82M |
| 2026-05-29 | CNY 7.32 | +1.67% | CNY 7.24 | CNY 7.44 | CNY 7.20 | 7.38M |
| 2026-05-28 | CNY 7.20 | -1.64% | CNY 7.24 | CNY 7.31 | CNY 7.13 | 4.50M |
| 2026-05-27 | CNY 7.32 | +0.69% | CNY 7.24 | CNY 7.38 | CNY 7.11 | 7.47M |
| 2026-05-26 | CNY 7.27 | -1.36% | CNY 7.35 | CNY 7.41 | CNY 7.17 | 4.72M |