Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 5.98
-0.06 (-0.99%)
Sep 29, 2026, 11:49 AM CST
SHE:002022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.18 | 6.27 | 6.00 | 6.04 | 6.04 | -1.31% | 22,707,194 |
| Sep 24, 2026 | 6.05 | 6.46 | 6.02 | 6.12 | 6.12 | 1.16% | 31,543,579 |
| Sep 23, 2026 | 6.17 | 6.21 | 5.98 | 6.05 | 6.05 | -2.26% | 26,141,917 |
| Sep 22, 2026 | 5.98 | 6.30 | 5.94 | 6.19 | 6.19 | 0.32% | 42,788,569 |
| Sep 21, 2026 | 5.68 | 6.17 | 5.68 | 6.17 | 6.17 | 9.98% | 23,663,491 |
| Sep 18, 2026 | 5.64 | 5.77 | 5.59 | 5.61 | 5.61 | -0.18% | 5,004,000 |
| Sep 17, 2026 | 5.58 | 5.64 | 5.50 | 5.62 | 5.62 | 0.90% | 4,489,332 |
| Sep 16, 2026 | 5.54 | 5.62 | 5.46 | 5.57 | 5.57 | 0.36% | 3,923,200 |
| Sep 15, 2026 | 5.72 | 5.74 | 5.52 | 5.55 | 5.55 | -2.97% | 4,426,491 |
| Sep 14, 2026 | 5.65 | 5.78 | 5.61 | 5.72 | 5.72 | 1.06% | 5,033,594 |
| Sep 11, 2026 | 5.72 | 5.78 | 5.59 | 5.66 | 5.66 | -1.57% | 6,347,118 |
| Sep 10, 2026 | 5.83 | 5.86 | 5.71 | 5.75 | 5.75 | -1.71% | 3,449,248 |
| Sep 9, 2026 | 5.85 | 5.90 | 5.82 | 5.85 | 5.85 | -0.85% | 4,690,548 |
| Sep 8, 2026 | 5.74 | 5.90 | 5.72 | 5.90 | 5.90 | 2.25% | 5,004,928 |
| Sep 7, 2026 | 5.73 | 5.77 | 5.69 | 5.77 | 5.77 | 0.70% | 3,674,200 |
| Sep 4, 2026 | 5.73 | 5.85 | 5.71 | 5.73 | 5.73 | -0.17% | 5,492,400 |
| Sep 3, 2026 | 5.78 | 5.85 | 5.72 | 5.74 | 5.74 | -1.03% | 4,009,748 |
| Sep 2, 2026 | 5.85 | 5.89 | 5.76 | 5.80 | 5.80 | -0.85% | 4,477,100 |
| Sep 1, 2026 | 5.79 | 5.89 | 5.76 | 5.85 | 5.85 | 1.21% | 5,765,488 |
| Aug 31, 2026 | 5.76 | 5.79 | 5.69 | 5.78 | 5.78 | 0.52% | 5,489,100 |
| Aug 28, 2026 | 5.71 | 5.79 | 5.66 | 5.75 | 5.75 | 0.52% | 5,967,389 |
| Aug 27, 2026 | 5.70 | 5.76 | 5.65 | 5.72 | 5.72 | 0.35% | 6,229,579 |
| Aug 26, 2026 | 5.64 | 5.77 | 5.64 | 5.70 | 5.70 | 0.88% | 6,345,800 |
| Aug 25, 2026 | 5.51 | 5.68 | 5.45 | 5.65 | 5.65 | 2.17% | 7,515,279 |
| Aug 24, 2026 | 5.62 | 5.66 | 5.49 | 5.53 | 5.53 | -1.60% | 9,570,748 |
| Aug 21, 2026 | 5.61 | 5.73 | 5.50 | 5.62 | 5.62 | -3.10% | 17,459,903 |
| Aug 20, 2026 | 5.61 | 6.05 | 5.61 | 5.80 | 5.80 | 5.45% | 21,330,420 |
| Aug 19, 2026 | 5.52 | 5.59 | 5.47 | 5.50 | 5.50 | -0.90% | 7,429,500 |
| Aug 18, 2026 | 5.66 | 5.72 | 5.54 | 5.55 | 5.55 | -1.77% | 6,106,100 |
| Aug 17, 2026 | 5.68 | 5.70 | 5.50 | 5.65 | 5.65 | -0.53% | 8,738,642 |
| Aug 14, 2026 | 5.63 | 5.74 | 5.59 | 5.68 | 5.68 | 0.53% | 8,247,561 |
| Aug 13, 2026 | 5.64 | 5.74 | 5.51 | 5.65 | 5.65 | 0.18% | 8,978,900 |
| Aug 12, 2026 | 5.51 | 5.65 | 5.45 | 5.64 | 5.64 | 2.55% | 8,283,858 |
| Aug 11, 2026 | 5.40 | 5.56 | 5.39 | 5.50 | 5.50 | 1.48% | 11,156,060 |
| Aug 10, 2026 | 5.28 | 5.48 | 5.27 | 5.42 | 5.42 | 2.46% | 10,456,300 |
| Aug 7, 2026 | 5.21 | 5.29 | 5.13 | 5.29 | 5.29 | 1.34% | 6,336,950 |
| Aug 6, 2026 | 5.20 | 5.24 | 5.14 | 5.22 | 5.22 | 0.77% | 4,607,600 |
| Aug 5, 2026 | 5.24 | 5.28 | 5.16 | 5.18 | 5.18 | -0.96% | 6,458,942 |
| Aug 4, 2026 | 5.19 | 5.25 | 5.15 | 5.23 | 5.23 | 1.36% | 9,521,569 |
| Aug 3, 2026 | 5.15 | 5.17 | 5.06 | 5.16 | 5.16 | 1.38% | 6,099,596 |
| Jul 31, 2026 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 0.79% | 5,519,670 |
| Jul 30, 2026 | 5.01 | 5.13 | 5.00 | 5.05 | 5.05 | - | 5,242,310 |
| Jul 29, 2026 | 5.01 | 5.10 | 5.01 | 5.05 | 5.05 | 0.60% | 5,856,528 |
| Jul 28, 2026 | 4.91 | 5.10 | 4.91 | 5.02 | 5.02 | 1.41% | 6,641,645 |
| Jul 27, 2026 | 4.80 | 4.96 | 4.74 | 4.95 | 4.95 | 3.99% | 7,825,148 |
| Jul 24, 2026 | 4.85 | 4.93 | 4.73 | 4.76 | 4.76 | -2.66% | 7,440,446 |
| Jul 23, 2026 | 4.87 | 4.92 | 4.77 | 4.89 | 4.89 | 1.03% | 6,645,900 |
| 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 |