Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 4.840
-0.070 (-1.43%)
Jul 22, 2026, 3:04 PM CST
SHE:002022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.91 | 5.05 | 4.81 | 4.84 | 4.84 | -1.43% | 8,315,300 |
| Jul 21, 2026 | 5.02 | 5.09 | 4.79 | 4.91 | 4.91 | -3.54% | 10,266,996 |
| Jul 20, 2026 | 5.08 | 5.22 | 4.99 | 5.09 | 5.09 | -0.97% | 9,489,537 |
| Jul 17, 2026 | 5.34 | 5.39 | 5.09 | 5.14 | 5.14 | -3.20% | 9,756,800 |
| Jul 16, 2026 | 5.24 | 5.37 | 5.14 | 5.31 | 5.31 | 1.92% | 10,635,899 |
| Jul 15, 2026 | 5.05 | 5.28 | 5.04 | 5.21 | 5.21 | 2.36% | 9,860,900 |
| Jul 14, 2026 | 4.89 | 5.11 | 4.85 | 5.09 | 5.09 | 4.09% | 9,816,400 |
| Jul 13, 2026 | 4.85 | 4.98 | 4.85 | 4.89 | 4.89 | 0.41% | 8,604,784 |
| Jul 10, 2026 | 4.72 | 4.94 | 4.64 | 4.87 | 4.87 | 3.18% | 7,925,683 |
| Jul 9, 2026 | 4.77 | 4.85 | 4.64 | 4.72 | 4.72 | -0.42% | 5,873,678 |
| Jul 8, 2026 | 4.72 | 4.81 | 4.66 | 4.74 | 4.74 | 0.42% | 4,802,196 |
| Jul 7, 2026 | 4.89 | 4.89 | 4.70 | 4.72 | 4.72 | -3.67% | 5,947,601 |
| Jul 6, 2026 | 4.89 | 4.98 | 4.87 | 4.90 | 4.90 | 0.41% | 5,571,134 |
| Jul 3, 2026 | 4.80 | 4.90 | 4.72 | 4.88 | 4.88 | 2.95% | 7,277,354 |
| Jul 2, 2026 | 4.75 | 4.88 | 4.72 | 4.74 | 4.74 | - | 7,234,400 |
| Jul 1, 2026 | 4.57 | 4.80 | 4.51 | 4.74 | 4.74 | 3.49% | 8,383,300 |
| Jun 30, 2026 | 4.69 | 4.73 | 4.52 | 4.58 | 4.58 | -2.35% | 6,591,800 |
| Jun 29, 2026 | 4.63 | 4.75 | 4.47 | 4.69 | 4.69 | 1.96% | 7,618,000 |
| Jun 26, 2026 | 4.70 | 4.79 | 4.60 | 4.60 | 4.60 | -3.36% | 6,073,700 |
| Jun 25, 2026 | 4.92 | 4.92 | 4.70 | 4.76 | 4.76 | -3.05% | 6,317,539 |
| Jun 24, 2026 | 5.08 | 5.11 | 4.86 | 4.91 | 4.91 | -3.16% | 7,177,039 |
| Jun 23, 2026 | 4.84 | 5.17 | 4.84 | 5.07 | 5.07 | 3.68% | 9,484,601 |
| Jun 22, 2026 | 4.91 | 4.92 | 4.70 | 4.89 | 4.89 | -0.81% | 7,519,807 |
| Jun 18, 2026 | 4.88 | 5.01 | 4.83 | 4.93 | 4.93 | 0.41% | 5,151,130 |
| Jun 17, 2026 | 5.03 | 5.03 | 4.88 | 4.91 | 4.91 | -2.39% | 6,317,963 |
| Jun 16, 2026 | 5.06 | 5.09 | 4.98 | 5.03 | 5.03 | -0.98% | 4,805,500 |
| Jun 15, 2026 | 5.08 | 5.17 | 5.03 | 5.08 | 5.08 | - | 5,632,997 |
| Jun 12, 2026 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | 0.59% | 5,308,500 |
| Jun 11, 2026 | 5.08 | 5.12 | 4.98 | 5.05 | 5.05 | -0.59% | 4,530,100 |
| Jun 10, 2026 | 5.10 | 5.17 | 5.00 | 5.08 | 5.08 | -0.97% | 5,700,000 |
| Jun 9, 2026 | 5.15 | 5.22 | 5.06 | 5.13 | 5.13 | -0.19% | 5,655,500 |
| Jun 8, 2026 | 5.22 | 5.27 | 5.06 | 5.14 | 5.14 | -2.47% | 6,497,033 |
| Jun 5, 2026 | 5.29 | 5.32 | 5.20 | 5.27 | 5.27 | 1.15% | 5,202,000 |
| Jun 4, 2026 | 5.30 | 5.34 | 5.17 | 5.21 | 5.21 | -2.43% | 5,553,706 |
| Jun 3, 2026 | 5.51 | 5.51 | 5.27 | 5.34 | 5.34 | -2.91% | 7,715,196 |
| Jun 2, 2026 | 5.61 | 5.70 | 5.44 | 5.50 | 5.50 | -3.17% | 7,691,482 |
| Jun 1, 2026 | 5.41 | 5.77 | 5.32 | 5.68 | 5.68 | 4.80% | 11,937,040 |
| May 29, 2026 | 5.45 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 6,975,400 |
| May 28, 2026 | 5.48 | 5.50 | 5.32 | 5.41 | 5.41 | -0.55% | 6,969,000 |
| May 27, 2026 | 5.65 | 5.67 | 5.38 | 5.44 | 5.44 | -3.55% | 9,341,000 |
| May 26, 2026 | 5.76 | 5.84 | 5.60 | 5.64 | 5.64 | -2.08% | 10,791,800 |
| May 25, 2026 | 5.72 | 6.12 | 5.70 | 5.76 | 5.76 | 1.59% | 16,408,580 |
| May 22, 2026 | 5.63 | 5.80 | 5.57 | 5.67 | 5.67 | 1.43% | 7,850,310 |
| May 21, 2026 | 5.92 | 5.94 | 5.58 | 5.59 | 5.59 | -5.09% | 10,439,000 |
| May 20, 2026 | 5.92 | 6.04 | 5.84 | 5.89 | 5.89 | -0.51% | 10,229,450 |
| May 19, 2026 | 5.91 | 6.00 | 5.86 | 5.92 | 5.92 | 0.17% | 9,498,281 |
| May 18, 2026 | 5.77 | 6.00 | 5.77 | 5.91 | 5.91 | 2.78% | 12,253,400 |
| May 15, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -1.88% | 8,727,135 |
| May 14, 2026 | 6.00 | 6.00 | 5.85 | 5.86 | 5.86 | -1.84% | 6,927,110 |
| May 13, 2026 | 6.06 | 6.09 | 5.95 | 5.97 | 5.97 | -1.16% | 8,869,700 |