Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shanghai Xujiahui Commercial Co., Ltd. (002561.SZ)

8.55
+0.12
+(1.42%)
At close: April 25 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.398.648.378.558.5517,568,900
Apr 24, 20258.688.728.408.438.4323,365,500
Apr 23, 20258.908.968.678.688.6838,736,401
Apr 22, 20258.949.408.889.089.0861,438,048
Apr 21, 20258.559.468.539.049.0465,087,654
Apr 18, 20258.668.788.498.608.6018,793,707
Apr 17, 20258.538.888.448.768.7625,911,806
Apr 16, 20258.438.608.208.598.5918,541,607
Apr 15, 20258.498.678.428.518.5117,126,442
Apr 14, 20258.268.658.258.578.5727,091,531
Apr 11, 20258.448.468.218.338.3322,724,221
Apr 10, 20257.988.467.938.378.3723,997,424
Apr 9, 20257.618.137.308.078.0718,947,727
Apr 8, 20257.367.817.367.777.7715,682,126
Apr 7, 20257.828.117.357.357.3519,242,202
Apr 3, 20257.988.217.958.178.179,999,203
Apr 2, 20257.988.037.957.997.993,899,400
Apr 1, 20257.998.067.957.997.995,052,500
Mar 31, 20257.938.017.877.987.985,669,780
Mar 28, 20258.078.117.977.987.987,200,800
Mar 27, 20258.118.268.038.128.126,162,900
Mar 26, 20258.098.208.068.138.135,255,980
Mar 25, 20258.148.148.018.098.096,196,695
Mar 24, 20258.268.338.028.148.1410,600,395
Mar 21, 20258.368.388.248.288.286,621,701
Mar 20, 20258.408.428.338.358.355,672,800
Mar 19, 20258.438.458.378.398.395,908,800
Mar 18, 20258.498.558.398.478.478,050,201
Mar 17, 20258.608.648.458.528.5215,558,500
Mar 14, 20258.248.498.238.478.4716,531,900
Mar 13, 20258.308.308.128.228.227,699,787
Mar 12, 20258.298.378.258.308.307,544,279
Mar 11, 20258.198.308.108.298.298,228,989
Mar 10, 20258.178.278.138.238.236,313,000
Mar 7, 20258.248.288.118.178.178,764,979
Mar 6, 20258.188.318.168.278.279,578,495
Mar 5, 20258.248.248.088.208.208,337,577
Mar 4, 20258.258.268.158.248.247,493,700
Mar 3, 20258.278.408.218.268.269,331,200
Feb 28, 20258.578.598.268.278.2715,272,800
Feb 27, 20258.518.688.478.618.6122,061,500
Feb 26, 20258.418.508.368.488.489,891,101
Feb 25, 20258.378.518.288.418.4110,559,946
Feb 24, 20258.448.498.348.418.418,284,779
Feb 21, 20258.518.578.348.428.4213,343,000
Feb 20, 20258.418.628.398.548.5411,742,801
Feb 19, 20258.398.468.308.468.468,030,295
Feb 18, 20258.708.758.308.328.3214,120,300
Feb 17, 20258.578.768.548.758.7512,824,000
Feb 14, 20258.718.718.548.588.589,836,400
Feb 13, 20258.718.888.608.688.6813,271,700
Feb 12, 20258.728.778.598.738.7311,200,800
Feb 11, 20258.788.828.608.718.7110,114,191
Feb 10, 20258.448.808.428.758.7522,745,500
Feb 7, 20258.308.498.268.428.4214,165,617
Feb 6, 20258.168.488.078.328.3213,026,017
Feb 5, 20258.218.268.128.198.197,398,058
Jan 27, 20258.388.478.188.188.186,518,101
Jan 24, 20258.288.358.198.358.358,116,802
Jan 23, 20258.468.578.298.318.318,201,700
Jan 22, 20258.618.658.368.408.407,973,000
Jan 21, 20258.678.768.578.668.667,718,401
Jan 20, 20258.758.778.528.688.689,707,219
Jan 17, 20258.788.788.588.648.649,554,200
Jan 16, 20258.708.838.568.738.7313,991,900
Jan 15, 20258.518.698.458.568.5611,420,600
Jan 14, 20258.188.588.148.558.5515,884,450
Jan 13, 20257.958.117.808.098.099,439,900
Jan 10, 20258.538.568.088.088.0813,533,251
Jan 9, 20258.308.728.288.488.4814,748,000
Jan 8, 20258.258.458.158.438.4314,848,421
Jan 7, 20258.208.358.108.358.3516,462,785
Jan 6, 20258.808.808.308.308.3026,182,187
Jan 3, 20259.3510.209.209.229.2234,439,780
Jan 2, 20259.159.679.089.359.3526,383,000
Dec 31, 20249.469.709.189.229.2218,349,111
Dec 30, 20249.519.579.319.489.4812,433,883
Dec 27, 20249.409.659.349.509.5017,699,599
Dec 26, 20249.189.529.159.489.4820,073,825
Dec 25, 20249.309.458.889.189.1819,631,159
Dec 24, 20249.199.389.099.319.3114,972,100
Dec 23, 20249.569.659.159.169.1622,155,658
Dec 20, 20249.689.909.529.569.5620,789,000
Dec 19, 20249.9010.079.599.659.6525,254,866
Dec 18, 202410.1510.459.8610.1310.1328,018,000
Dec 17, 202410.6710.739.9610.0010.0041,464,774
Dec 16, 202410.7011.2710.6910.7610.7653,105,050
Dec 13, 202410.9010.9810.5910.6710.6754,808,395
Dec 12, 202410.4311.5510.3611.1711.1783,404,884
Dec 11, 202410.3010.7510.2810.5610.5665,489,182
Dec 10, 202410.1710.359.989.999.9931,006,616
Dec 9, 202410.0210.079.709.809.8019,928,300
Dec 6, 20249.9910.179.8010.1010.1023,965,805
Dec 5, 202410.0310.109.8910.0210.0224,097,626
Dec 4, 20249.9710.499.8510.1610.1640,734,166
Dec 3, 202410.2710.4010.0910.1610.1637,283,400
Dec 2, 202410.0510.6010.0010.4910.4952,093,548
Nov 29, 20249.9010.289.8710.1010.1046,177,398
Nov 28, 20249.5810.029.549.859.8544,378,824
Nov 27, 20249.439.579.139.569.5622,417,249
Nov 26, 20249.239.559.209.459.4521,617,133
Nov 25, 20249.119.469.029.289.2816,734,579
Nov 22, 20249.459.689.109.169.1620,979,032
Nov 21, 20249.369.889.229.589.5826,950,980
Nov 20, 20249.269.599.179.439.4321,859,250
Nov 19, 20249.209.288.979.289.2820,130,513
Nov 18, 20249.459.519.129.279.2720,810,195
Nov 15, 20249.539.719.399.409.4023,271,839
Nov 14, 202410.2210.339.579.599.5941,800,656
Nov 13, 202410.7811.0810.3310.3310.3347,798,621
Nov 12, 202410.5511.0810.3810.4210.4256,672,445
Nov 11, 202410.2510.6710.1310.5610.5654,733,746
Nov 8, 202410.5511.5710.3010.8410.84108,756,365
Nov 7, 20249.4710.529.3910.5210.5259,335,510
Nov 6, 20249.239.749.139.569.5649,967,883
Nov 5, 20249.209.369.139.329.3230,167,275
Nov 4, 20249.209.268.689.209.2034,378,269
Nov 1, 20249.109.758.849.359.3563,412,830
Oct 31, 20248.939.188.709.129.1228,225,227
Oct 30, 20249.049.258.969.059.0517,457,355
Oct 29, 20249.389.429.089.089.0827,067,209
Oct 28, 20248.939.588.939.389.3841,082,616
Oct 25, 20248.848.988.808.908.9017,212,941
Oct 24, 20248.999.128.838.848.8417,357,100
Oct 23, 20248.929.088.848.898.8923,191,228
Oct 22, 20248.708.998.688.938.9324,724,514
Oct 21, 20248.658.868.578.788.7822,937,610
Oct 18, 20248.508.808.438.688.6823,588,110
Oct 17, 20248.768.828.558.558.5517,939,600
Oct 16, 20248.609.048.538.768.7623,675,673
Oct 15, 20248.819.478.688.958.9536,218,262
Oct 14, 20249.009.068.629.019.0139,552,361
Oct 11, 20248.989.678.679.449.4459,377,547
Oct 10, 20248.469.318.089.149.1452,965,158
Oct 9, 20249.069.068.468.468.4628,312,365
Oct 8, 202410.2210.228.939.409.4063,544,723
Sep 30, 20248.709.328.689.299.2954,434,768
Sep 27, 20248.318.788.128.508.5057,544,198
Sep 26, 20248.008.277.738.278.2740,982,740
Sep 25, 20247.567.757.497.527.5219,523,920
Sep 24, 20247.377.577.347.527.5215,698,970
Sep 23, 20247.257.307.207.257.255,747,273
Sep 20, 20247.337.397.257.307.309,244,473
Sep 19, 20247.247.507.237.407.4014,250,800
Sep 18, 20247.037.306.957.227.228,656,895
Sep 13, 20247.097.207.037.097.097,978,300
Sep 12, 20247.137.227.087.087.087,879,903
Sep 11, 20247.367.467.157.187.1815,929,500
Sep 10, 20247.717.837.477.617.6121,360,185
Sep 9, 20247.307.657.227.597.5920,988,917
Sep 6, 20247.257.807.207.377.3721,489,122
Sep 5, 20247.117.287.117.267.267,383,406
Sep 4, 20247.057.187.057.147.146,083,100
Sep 3, 20246.987.156.967.097.094,728,004
Sep 2, 20247.057.126.986.996.996,314,322
Aug 30, 20246.927.336.927.127.1210,289,904
Aug 29, 20246.906.996.836.976.975,219,900
Aug 28, 20247.137.237.007.017.017,105,404
Aug 27, 20247.047.056.906.906.903,926,300
Aug 26, 20246.937.056.917.027.023,657,500
Aug 23, 20246.906.966.856.946.943,835,500
Aug 22, 20247.117.126.916.926.926,020,000
Aug 21, 20247.107.147.037.117.113,122,200
Aug 20, 20247.227.257.077.107.105,601,900
Aug 19, 20247.207.307.167.227.225,172,700
Aug 16, 20247.397.417.237.237.236,582,890
Aug 15, 20247.267.347.207.317.316,929,100
Aug 14, 20247.367.367.247.247.246,635,200
Aug 13, 20247.357.387.247.317.315,378,300
Aug 12, 20247.617.637.287.337.3312,657,648
Aug 9, 20247.918.027.587.607.6021,086,400
Aug 8, 20247.848.157.817.987.9817,648,639
Aug 7, 20248.218.277.938.078.0728,087,036
Aug 6, 20248.308.508.058.438.4331,570,152
Aug 5, 20248.508.698.098.108.1033,519,852
Aug 2, 20248.168.558.098.338.3336,271,151
Aug 1, 20248.168.448.118.168.1627,296,483
Jul 31, 20247.878.857.768.248.2447,197,902
Jul 30, 20247.508.337.478.098.0943,725,576
Jul 29, 20247.527.607.477.577.577,476,701
Jul 26, 20247.357.607.357.547.549,865,301
Jul 25, 20247.307.467.147.417.418,645,100
Jul 24, 20247.387.637.307.347.3411,175,600
Jul 23, 20247.357.677.337.527.5214,584,250
Jul 22, 20247.487.487.287.397.3910,212,097
Jul 19, 20247.697.697.547.557.5513,380,997
Jul 18, 20247.507.857.437.807.8021,153,855
Jul 17, 20247.437.967.367.697.6926,439,365
Jul 16, 20247.377.447.307.367.366,778,501
Jul 15, 20247.447.687.207.507.5012,790,212
Jul 12, 20247.307.507.227.477.4710,632,600
Jul 11, 20247.227.357.167.307.3010,100,806
Jul 10, 20247.107.256.957.167.1612,080,000
Jul 9, 20247.447.547.207.527.5211,415,198
Jul 8, 20247.547.597.387.467.469,943,313
Jul 5, 20247.547.737.407.637.6315,499,925
Jul 4, 20247.617.717.397.667.6623,392,925
Jul 3, 20247.137.807.107.807.8022,944,414
Jul 2, 20247.067.137.027.097.093,317,219
Jul 1, 20246.967.076.957.047.042,589,700
Jun 28, 20246.957.096.916.966.963,465,100
Jun 27, 20247.067.096.956.956.952,923,017
Jun 26, 20246.897.076.857.067.063,814,700
Jun 25, 20246.836.956.826.906.903,924,397
Jun 24, 20247.037.046.766.806.805,374,497
Jun 21, 20247.077.197.007.017.013,883,500
Jun 20, 20247.307.327.107.107.105,694,800
Jun 19, 20247.397.407.317.327.322,838,600
Jun 18, 20247.377.427.367.377.373,284,000
Jun 17, 20247.427.427.327.357.352,634,500
Jun 14, 20247.357.427.267.427.423,157,501
Jun 13, 20247.477.507.347.347.344,677,597
Jun 12, 20247.447.547.387.507.503,810,700
Jun 11, 20247.457.457.317.417.414,528,101
Jun 7, 20247.377.497.307.457.456,247,002
Jun 6, 20247.537.647.247.267.268,420,210
Jun 5, 20247.727.737.597.597.595,367,600
Jun 4, 20247.807.847.607.767.767,176,900
Jun 3, 20247.998.007.807.857.856,781,316
May 31, 20247.968.067.958.038.034,259,698
May 30, 20248.048.127.937.967.966,219,000
May 29, 20248.078.158.058.088.084,384,400
May 28, 20248.058.188.038.128.125,457,800
May 27, 20248.208.228.008.128.127,432,500
May 24, 20248.118.288.118.168.167,199,400
May 23, 20248.388.408.178.188.1811,022,000
May 22, 20248.358.588.308.478.4714,149,133
May 21, 20248.268.618.218.398.3914,758,957
May 20, 20248.288.368.278.298.299,171,718
May 17, 20248.348.468.198.358.3513,963,300
May 16, 20248.038.498.038.368.3621,140,623
May 15, 20248.068.137.968.048.045,819,700
May 14, 2024 0.12 Dividend
May 14, 20248.088.148.038.098.095,977,200
May 13, 20248.288.288.138.158.038,771,304
May 10, 20248.448.478.298.338.218,280,630
May 9, 20248.358.458.358.438.319,035,270
May 8, 20248.378.508.268.418.2911,006,923
May 7, 20248.388.448.318.398.279,406,567
May 6, 20248.228.558.218.408.2816,487,592
Apr 30, 20248.258.298.128.168.049,982,448
Apr 29, 20248.108.318.018.288.1615,535,248
Apr 26, 20248.108.228.088.228.1010,487,928
Apr 25, 20248.028.158.008.138.018,059,129