Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 5.99
+0.11 (1.87%)
Apr 1, 2026, 3:04 PM CST
SHE:002022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.93 | 6.03 | 5.84 | 5.99 | 5.99 | 1.87% | 8,193,249 |
| Mar 31, 2026 | 5.96 | 6.05 | 5.87 | 5.88 | 5.88 | -1.34% | 6,751,500 |
| Mar 30, 2026 | 5.88 | 5.96 | 5.84 | 5.96 | 5.96 | 1.19% | 6,479,400 |
| Mar 27, 2026 | 5.67 | 5.89 | 5.65 | 5.89 | 5.89 | 2.97% | 10,132,500 |
| Mar 26, 2026 | 5.74 | 5.88 | 5.69 | 5.72 | 5.72 | -1.04% | 7,635,900 |
| Mar 25, 2026 | 5.77 | 5.85 | 5.72 | 5.78 | 5.78 | 0.17% | 7,635,075 |
| Mar 24, 2026 | 5.51 | 5.79 | 5.49 | 5.77 | 5.77 | 6.46% | 12,194,100 |
| Mar 23, 2026 | 5.65 | 5.71 | 5.37 | 5.42 | 5.42 | -5.74% | 10,772,200 |
| Mar 20, 2026 | 5.94 | 6.00 | 5.74 | 5.75 | 5.75 | -3.20% | 8,699,100 |
| Mar 19, 2026 | 6.05 | 6.09 | 5.91 | 5.94 | 5.94 | -2.62% | 9,077,423 |
| Mar 18, 2026 | 5.98 | 6.10 | 5.94 | 6.10 | 6.10 | 2.01% | 7,797,800 |
| Mar 17, 2026 | 6.02 | 6.09 | 5.98 | 5.98 | 5.98 | -0.50% | 7,051,290 |
| Mar 16, 2026 | 5.97 | 6.05 | 5.95 | 6.01 | 6.01 | 0.67% | 6,320,500 |
| Mar 13, 2026 | 5.94 | 6.02 | 5.91 | 5.97 | 5.97 | 0.51% | 5,677,900 |
| Mar 12, 2026 | 6.00 | 6.03 | 5.93 | 5.94 | 5.94 | -0.83% | 5,325,000 |
| Mar 11, 2026 | 6.04 | 6.06 | 5.96 | 5.99 | 5.99 | -0.83% | 4,793,700 |
| Mar 10, 2026 | 5.97 | 6.07 | 5.94 | 6.04 | 6.04 | 1.68% | 6,320,641 |
| Mar 9, 2026 | 5.91 | 5.99 | 5.88 | 5.94 | 5.94 | -0.50% | 6,372,400 |
| Mar 6, 2026 | 5.80 | 5.98 | 5.77 | 5.97 | 5.97 | 2.58% | 7,614,459 |
| Mar 5, 2026 | 5.75 | 5.86 | 5.75 | 5.82 | 5.82 | 2.11% | 7,576,800 |
| Mar 4, 2026 | 5.72 | 5.75 | 5.63 | 5.70 | 5.70 | -0.87% | 8,312,512 |
| Mar 3, 2026 | 5.91 | 5.96 | 5.73 | 5.75 | 5.75 | -2.71% | 9,762,539 |
| Mar 2, 2026 | 6.08 | 6.09 | 5.90 | 5.91 | 5.91 | -3.90% | 14,315,300 |
| Feb 27, 2026 | 6.13 | 6.16 | 6.11 | 6.15 | 6.15 | 0.16% | 6,150,115 |
| Feb 26, 2026 | 6.23 | 6.24 | 6.12 | 6.14 | 6.14 | -1.29% | 9,093,540 |
| Feb 25, 2026 | 6.19 | 6.28 | 6.18 | 6.22 | 6.22 | 0.48% | 8,173,140 |
| Feb 24, 2026 | 6.18 | 6.20 | 6.13 | 6.19 | 6.19 | 0.98% | 7,032,300 |
| Feb 13, 2026 | 6.15 | 6.21 | 6.11 | 6.13 | 6.13 | -0.16% | 6,507,600 |
| Feb 12, 2026 | 6.25 | 6.26 | 6.14 | 6.14 | 6.14 | -2.07% | 8,211,000 |
| Feb 11, 2026 | 6.28 | 6.32 | 6.24 | 6.27 | 6.27 | -0.79% | 6,212,200 |
| Feb 10, 2026 | 6.31 | 6.35 | 6.27 | 6.32 | 6.32 | 0.16% | 7,070,158 |
| Feb 9, 2026 | 6.24 | 6.32 | 6.24 | 6.31 | 6.31 | 1.45% | 8,799,780 |
| Feb 6, 2026 | 6.20 | 6.27 | 6.18 | 6.22 | 6.22 | 0.32% | 8,846,440 |
| Feb 5, 2026 | 6.22 | 6.25 | 6.17 | 6.20 | 6.20 | -0.64% | 8,318,041 |
| Feb 4, 2026 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | 1.30% | 10,707,300 |
| Feb 3, 2026 | 6.17 | 6.19 | 6.10 | 6.16 | 6.16 | 0.98% | 12,327,200 |
| Feb 2, 2026 | 6.20 | 6.29 | 6.10 | 6.10 | 6.10 | -3.94% | 19,516,600 |
| Jan 30, 2026 | 6.45 | 6.69 | 6.35 | 6.35 | 6.35 | -2.16% | 22,948,914 |
| Jan 29, 2026 | 6.68 | 6.70 | 6.43 | 6.49 | 6.49 | -3.99% | 32,401,700 |
| Jan 28, 2026 | 6.89 | 7.01 | 6.70 | 6.76 | 6.76 | -4.65% | 49,417,100 |
| Jan 27, 2026 | 7.14 | 7.54 | 7.03 | 7.09 | 7.09 | 2.01% | 85,046,910 |
| Jan 26, 2026 | 6.46 | 6.95 | 6.46 | 6.95 | 6.95 | 9.97% | 36,265,100 |
| Jan 23, 2026 | 6.31 | 6.32 | 6.27 | 6.32 | 6.32 | 0.32% | 5,137,500 |
| Jan 22, 2026 | 6.25 | 6.30 | 6.21 | 6.30 | 6.30 | 1.12% | 5,353,200 |
| Jan 21, 2026 | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | 0.81% | 4,954,700 |
| Jan 20, 2026 | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | - | 5,872,520 |
| Jan 19, 2026 | 6.11 | 6.19 | 6.06 | 6.18 | 6.18 | 0.82% | 7,239,540 |
| Jan 16, 2026 | 6.22 | 6.26 | 6.11 | 6.13 | 6.13 | -1.29% | 6,533,712 |
| Jan 15, 2026 | 6.27 | 6.29 | 6.18 | 6.21 | 6.21 | -1.43% | 7,149,878 |
| Jan 14, 2026 | 6.30 | 6.45 | 6.21 | 6.30 | 6.30 | -0.32% | 10,885,000 |