Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 5.73
-0.01 (-0.17%)
Sep 4, 2026, 3:04 PM CST
SHE:002022 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |