Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China · Delayed Price · Currency is CNY 5.59
-0.30 (-5.09%)
May 21, 2026, 3:04 PM CST
SHE:002022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.19 | 6.21 | 6.03 | 6.04 | 6.04 | -3.21% | 9,554,185 |
| May 11, 2026 | 6.12 | 6.26 | 6.05 | 6.24 | 6.24 | 2.97% | 12,701,100 |
| May 8, 2026 | 5.94 | 6.09 | 5.93 | 6.06 | 6.06 | 2.02% | 8,271,600 |
| May 7, 2026 | 5.97 | 6.02 | 5.93 | 5.94 | 5.94 | -0.50% | 7,369,200 |
| May 6, 2026 | 5.97 | 6.01 | 5.93 | 5.97 | 5.97 | - | 6,285,081 |
| Apr 30, 2026 | 5.93 | 6.03 | 5.93 | 5.97 | 5.97 | 0.67% | 5,547,288 |
| Apr 29, 2026 | 5.89 | 6.03 | 5.88 | 5.93 | 5.93 | 0.85% | 9,194,701 |
| Apr 28, 2026 | 5.86 | 5.99 | 5.83 | 5.88 | 5.88 | -0.17% | 8,312,516 |
| Apr 27, 2026 | 5.77 | 5.92 | 5.61 | 5.89 | 5.89 | 2.08% | 9,318,300 |
| Apr 24, 2026 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | 1.41% | 7,101,382 |
| Apr 23, 2026 | 5.78 | 5.80 | 5.68 | 5.69 | 5.69 | -1.56% | 4,505,901 |
| Apr 22, 2026 | 5.72 | 5.80 | 5.68 | 5.78 | 5.78 | 0.70% | 5,680,101 |
| Apr 21, 2026 | 5.81 | 5.83 | 5.71 | 5.74 | 5.74 | -1.37% | 6,198,600 |
| Apr 20, 2026 | 5.73 | 5.83 | 5.65 | 5.82 | 5.82 | 1.39% | 8,465,655 |
| Apr 17, 2026 | 5.84 | 5.85 | 5.63 | 5.74 | 5.74 | -2.05% | 11,615,650 |
| Apr 16, 2026 | 5.85 | 5.87 | 5.77 | 5.86 | 5.86 | 0.34% | 6,942,600 |
| Apr 15, 2026 | 5.84 | 5.92 | 5.76 | 5.84 | 5.84 | 0.52% | 7,727,055 |
| Apr 14, 2026 | 5.88 | 5.89 | 5.70 | 5.81 | 5.81 | -0.68% | 7,837,655 |
| Apr 13, 2026 | 5.86 | 5.89 | 5.80 | 5.85 | 5.85 | -0.17% | 4,769,964 |
| Apr 10, 2026 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | 0.86% | 7,450,446 |
| Apr 9, 2026 | 5.96 | 6.02 | 5.80 | 5.81 | 5.81 | -3.01% | 9,655,900 |
| Apr 8, 2026 | 6.03 | 6.04 | 5.91 | 5.99 | 5.99 | 0.34% | 8,609,200 |
| Apr 7, 2026 | 5.80 | 6.01 | 5.74 | 5.97 | 5.97 | 2.75% | 8,199,300 |
| Apr 3, 2026 | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | -2.68% | 7,596,464 |
| Apr 2, 2026 | 6.01 | 6.05 | 5.93 | 5.97 | 5.97 | -0.33% | 7,114,200 |
| Apr 1, 2026 | 5.93 | 6.03 | 5.84 | 5.99 | 5.99 | 1.87% | 8,193,249 |
| Mar 31, 2026 | 5.96 | 6.05 | 5.87 | 5.88 | 5.88 | -1.34% | 6,751,500 |
| Mar 30, 2026 | 5.88 | 5.96 | 5.84 | 5.96 | 5.96 | 1.19% | 6,479,400 |
| Mar 27, 2026 | 5.67 | 5.89 | 5.65 | 5.89 | 5.89 | 2.97% | 10,132,500 |
| Mar 26, 2026 | 5.74 | 5.88 | 5.69 | 5.72 | 5.72 | -1.04% | 7,635,900 |
| Mar 25, 2026 | 5.77 | 5.85 | 5.72 | 5.78 | 5.78 | 0.17% | 7,635,075 |
| Mar 24, 2026 | 5.51 | 5.79 | 5.49 | 5.77 | 5.77 | 6.46% | 12,194,100 |
| Mar 23, 2026 | 5.65 | 5.71 | 5.37 | 5.42 | 5.42 | -5.74% | 10,772,200 |
| Mar 20, 2026 | 5.94 | 6.00 | 5.74 | 5.75 | 5.75 | -3.20% | 8,699,100 |
| Mar 19, 2026 | 6.05 | 6.09 | 5.91 | 5.94 | 5.94 | -2.62% | 9,077,423 |
| Mar 18, 2026 | 5.98 | 6.10 | 5.94 | 6.10 | 6.10 | 2.01% | 7,797,800 |
| Mar 17, 2026 | 6.02 | 6.09 | 5.98 | 5.98 | 5.98 | -0.50% | 7,051,290 |
| Mar 16, 2026 | 5.97 | 6.05 | 5.95 | 6.01 | 6.01 | 0.67% | 6,320,500 |
| Mar 13, 2026 | 5.94 | 6.02 | 5.91 | 5.97 | 5.97 | 0.51% | 5,677,900 |
| Mar 12, 2026 | 6.00 | 6.03 | 5.93 | 5.94 | 5.94 | -0.83% | 5,325,000 |
| Mar 11, 2026 | 6.04 | 6.06 | 5.96 | 5.99 | 5.99 | -0.83% | 4,793,700 |
| Mar 10, 2026 | 5.97 | 6.07 | 5.94 | 6.04 | 6.04 | 1.68% | 6,320,641 |
| Mar 9, 2026 | 5.91 | 5.99 | 5.88 | 5.94 | 5.94 | -0.50% | 6,372,400 |