UK markets close in 3 hours 16 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.10-0.22 (-3.01%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20247.357.327.107.107.105,694,800
19 Jun 20247.397.407.317.327.322,838,600
18 Jun 20247.377.427.367.377.373,284,000
17 Jun 20247.427.427.327.357.352,634,500
14 Jun 20247.357.427.267.427.423,157,501
13 Jun 20247.477.507.347.347.344,677,597
12 Jun 20247.447.547.387.507.503,810,700
11 Jun 20247.457.457.317.417.414,528,101
07 Jun 20247.377.497.307.457.456,247,002
06 Jun 20247.537.647.247.267.268,420,210
05 Jun 20247.727.737.597.597.595,367,600
04 Jun 20247.807.847.607.767.767,176,900
03 Jun 20247.998.007.807.857.856,781,316
31 May 20247.968.067.958.038.034,259,698
30 May 20248.048.127.937.967.966,219,000
29 May 20248.078.158.058.088.084,384,400
28 May 20248.058.188.038.128.125,457,800
27 May 20248.208.228.008.128.127,432,500
24 May 20248.118.288.118.168.167,199,400
23 May 20248.388.408.178.188.1811,022,000
22 May 20248.358.588.308.478.4714,149,133
21 May 20248.268.618.218.398.3914,758,957
20 May 20248.288.368.278.298.299,171,718
17 May 20248.348.468.198.358.3513,963,300
16 May 20248.038.498.038.368.3621,140,623
15 May 20248.068.137.968.048.045,819,700
14 May 20248.088.148.038.098.095,977,200
14 May 20240.12 Dividend
13 May 20248.288.288.138.158.038,771,304
10 May 20248.448.478.298.338.218,280,630
09 May 20248.358.458.358.438.319,035,270
08 May 20248.378.508.268.418.2911,006,923
07 May 20248.388.448.318.398.279,406,567
06 May 20248.228.558.218.408.2816,487,592
30 Apr 20248.258.298.128.168.049,982,448
29 Apr 20248.108.318.018.288.1615,535,248
26 Apr 20248.108.228.088.228.1010,487,928
25 Apr 20248.028.158.008.138.018,059,129
24 Apr 20248.008.057.918.057.939,577,266
23 Apr 20247.968.057.928.007.888,359,576
22 Apr 20247.878.047.767.967.8410,614,899
19 Apr 20248.098.177.907.917.7915,646,700
18 Apr 20248.328.368.148.158.0316,119,954
17 Apr 20248.068.378.068.338.2121,508,542
16 Apr 20248.688.687.897.897.7731,270,813
15 Apr 20249.329.388.568.778.6432,466,680
12 Apr 20249.309.719.249.449.3036,691,046
11 Apr 20249.359.569.139.419.2734,009,670
10 Apr 20249.149.999.079.619.4759,621,495
09 Apr 20248.569.448.539.189.0443,867,727
08 Apr 20248.708.748.558.588.4510,989,510
03 Apr 20248.668.838.518.738.6014,094,101
02 Apr 20248.748.818.598.668.5311,923,688
01 Apr 20248.528.798.528.788.6515,286,568
29 Mar 20248.498.638.368.518.389,470,473
28 Mar 20248.358.678.338.528.3913,161,453
27 Mar 20248.758.918.388.418.2916,952,989
26 Mar 20249.039.148.648.818.6824,044,791
25 Mar 20249.209.429.019.149.0126,017,637
22 Mar 20249.039.188.909.149.0123,050,337
21 Mar 20248.989.108.859.038.9023,385,892
20 Mar 20248.788.908.778.888.7511,737,413
19 Mar 20248.868.958.798.818.6815,343,094
18 Mar 20248.808.888.808.878.7414,846,651
15 Mar 20248.758.888.728.838.7012,959,592
14 Mar 20248.828.888.648.778.6413,666,335
13 Mar 20248.878.898.778.858.7218,428,936
12 Mar 20248.659.008.648.958.8226,887,922
11 Mar 20248.668.808.568.728.5919,259,975
08 Mar 20248.608.678.458.578.4414,697,021
07 Mar 20248.508.918.458.708.5726,019,449
06 Mar 20248.378.578.378.498.3610,863,170
05 Mar 20248.538.618.358.458.3313,165,866
04 Mar 20248.548.778.358.648.5117,481,266
01 Mar 20248.608.658.438.558.4214,706,191
29 Feb 20248.208.588.158.558.4218,330,840
28 Feb 20248.869.358.278.348.2237,258,669
27 Feb 20248.609.208.508.948.8129,674,493
26 Feb 20248.468.778.418.618.4821,895,187
23 Feb 20248.338.648.258.558.4224,594,479
22 Feb 20248.178.388.118.348.2219,622,176
21 Feb 20248.058.507.978.248.1224,916,387
20 Feb 20248.108.177.918.107.9815,848,110
19 Feb 20248.018.307.808.188.0623,512,699
08 Feb 20247.487.957.417.937.8121,758,678
07 Feb 20247.757.887.267.387.2721,572,812
06 Feb 20247.058.056.937.757.6426,866,260
05 Feb 20248.368.367.687.687.5726,248,060
02 Feb 20248.448.858.208.538.4027,709,899
01 Feb 20248.708.758.188.378.2522,210,367
31 Jan 20249.109.408.638.698.5623,468,318
30 Jan 20249.569.729.199.259.1121,032,346
29 Jan 202410.0610.149.429.469.3226,795,631
26 Jan 202410.0210.359.9210.069.9138,436,045
25 Jan 20249.5510.109.4010.029.8739,993,454
24 Jan 20248.949.668.919.559.4142,329,631
23 Jan 20248.729.108.548.978.8426,569,561
22 Jan 20249.389.398.608.728.5930,249,525
19 Jan 20249.839.969.489.519.3730,034,754
18 Jan 202410.3010.439.509.869.7146,236,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...