Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 6.01
+0.07 (1.18%)
Mar 10, 2026, 1:35 PM CST
SHE:002022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.80 | 6.03 | 5.80 | 6.02 | - | 1.35% | 3,585,640 |
| 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 |
| Jan 13, 2026 | 6.28 | 6.43 | 6.27 | 6.32 | 6.32 | 0.80% | 10,756,840 |
| Jan 12, 2026 | 6.19 | 6.30 | 6.19 | 6.27 | 6.27 | 1.46% | 8,116,248 |
| Jan 9, 2026 | 6.12 | 6.20 | 6.10 | 6.18 | 6.18 | 0.98% | 7,579,372 |
| Jan 8, 2026 | 6.01 | 6.14 | 6.00 | 6.12 | 6.12 | 1.66% | 8,320,989 |
| Jan 7, 2026 | 6.11 | 6.12 | 6.01 | 6.02 | 6.02 | -1.63% | 8,046,590 |
| Jan 6, 2026 | 6.15 | 6.21 | 6.11 | 6.12 | 6.12 | -0.33% | 9,768,820 |
| Jan 5, 2026 | 5.97 | 6.15 | 5.95 | 6.14 | 6.14 | 3.37% | 8,970,970 |
| Dec 31, 2025 | 5.92 | 5.96 | 5.91 | 5.94 | 5.94 | 0.17% | 4,735,445 |
| Dec 30, 2025 | 5.94 | 5.98 | 5.88 | 5.93 | 5.93 | -0.50% | 5,108,200 |
| Dec 29, 2025 | 6.02 | 6.04 | 5.96 | 5.96 | 5.96 | -1.00% | 4,172,546 |
| Dec 26, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | -0.50% | 4,969,200 |
| Dec 25, 2025 | 6.05 | 6.07 | 6.02 | 6.05 | 6.05 | - | 4,903,200 |
| Dec 24, 2025 | 6.03 | 6.08 | 6.01 | 6.05 | 6.05 | 0.33% | 3,865,200 |
| Dec 23, 2025 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -1.63% | 5,070,494 |
| Dec 22, 2025 | 6.18 | 6.21 | 6.12 | 6.13 | 6.13 | -0.97% | 4,901,968 |
| Dec 19, 2025 | 6.13 | 6.20 | 6.06 | 6.19 | 6.19 | 0.98% | 5,061,325 |