Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 6.32
+0.02 (0.32%)
Jan 23, 2026, 3:04 PM CST
SHE:002022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.00 | 6.18 | 5.97 | 6.13 | 6.13 | 2.68% | 7,759,896 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.89 | 5.97 | 5.97 | -0.17% | 5,627,201 |
| Dec 16, 2025 | 6.03 | 6.09 | 5.93 | 5.98 | 5.98 | -0.66% | 4,894,903 |
| Dec 15, 2025 | 5.97 | 6.07 | 5.92 | 6.02 | 6.02 | 0.50% | 6,924,602 |
| Dec 12, 2025 | 6.11 | 6.16 | 5.97 | 5.99 | 5.99 | -1.96% | 9,012,197 |
| Dec 11, 2025 | 6.32 | 6.33 | 6.11 | 6.11 | 6.11 | -2.86% | 8,194,701 |
| Dec 10, 2025 | 6.39 | 6.41 | 6.25 | 6.29 | 6.29 | -1.72% | 7,463,049 |
| Dec 9, 2025 | 6.54 | 6.57 | 6.40 | 6.40 | 6.40 | -2.14% | 6,031,878 |
| Dec 8, 2025 | 6.58 | 6.64 | 6.53 | 6.54 | 6.54 | -0.61% | 5,581,300 |
| Dec 5, 2025 | 6.57 | 6.61 | 6.43 | 6.58 | 6.58 | 0.46% | 5,337,246 |
| Dec 4, 2025 | 6.64 | 6.66 | 6.48 | 6.55 | 6.55 | -1.50% | 5,627,142 |
| Dec 3, 2025 | 6.73 | 6.77 | 6.60 | 6.65 | 6.65 | -1.19% | 6,399,300 |
| Dec 2, 2025 | 6.66 | 6.74 | 6.59 | 6.73 | 6.73 | 0.60% | 7,154,101 |
| Dec 1, 2025 | 6.75 | 6.82 | 6.68 | 6.69 | 6.69 | -0.30% | 6,685,500 |
| Nov 28, 2025 | 6.70 | 6.72 | 6.64 | 6.71 | 6.71 | - | 4,246,302 |
| Nov 27, 2025 | 6.69 | 6.76 | 6.62 | 6.71 | 6.71 | 0.30% | 4,985,100 |
| Nov 26, 2025 | 6.75 | 6.87 | 6.68 | 6.69 | 6.69 | -0.89% | 6,427,600 |
| Nov 25, 2025 | 6.69 | 6.82 | 6.62 | 6.75 | 6.75 | 1.50% | 6,652,481 |
| Nov 24, 2025 | 6.54 | 6.70 | 6.47 | 6.65 | 6.65 | 2.94% | 7,616,834 |
| Nov 21, 2025 | 6.70 | 6.79 | 6.45 | 6.46 | 6.46 | -4.58% | 8,746,601 |
| Nov 20, 2025 | 6.78 | 6.89 | 6.73 | 6.77 | 6.77 | - | 6,108,650 |
| Nov 19, 2025 | 6.92 | 6.93 | 6.73 | 6.77 | 6.77 | -1.88% | 5,367,042 |
| Nov 18, 2025 | 6.90 | 7.03 | 6.85 | 6.90 | 6.90 | -0.72% | 6,376,098 |
| Nov 17, 2025 | 6.97 | 6.99 | 6.88 | 6.95 | 6.95 | -0.29% | 6,322,520 |
| Nov 14, 2025 | 6.94 | 7.04 | 6.92 | 6.97 | 6.97 | 0.43% | 8,487,499 |
| Nov 13, 2025 | 6.87 | 6.96 | 6.78 | 6.94 | 6.94 | 1.17% | 6,786,295 |