Skip to main content
Shanghai Kehua Bio-Engineering Co.,Ltd (SHE:002022)
China flag China · Delayed Price · Currency is CNY
6.04
+0.10 (1.68%)
Mar 10, 2026, 3:04 PM CST

SHE:002022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.806.035.806.02-1.35%3,585,640
Mar 9, 20265.915.995.885.945.94-0.50%6,372,400
Mar 6, 20265.805.985.775.975.972.58%7,614,459
Mar 5, 20265.755.865.755.825.822.11%7,576,800
Mar 4, 20265.725.755.635.705.70-0.87%8,312,512
Mar 3, 20265.915.965.735.755.75-2.71%9,762,539
Mar 2, 20266.086.095.905.915.91-3.90%14,315,300
Feb 27, 20266.136.166.116.156.150.16%6,150,115
Feb 26, 20266.236.246.126.146.14-1.29%9,093,540
Feb 25, 20266.196.286.186.226.220.48%8,173,140
Feb 24, 20266.186.206.136.196.190.98%7,032,300
Feb 13, 20266.156.216.116.136.13-0.16%6,507,600
Feb 12, 20266.256.266.146.146.14-2.07%8,211,000
Feb 11, 20266.286.326.246.276.27-0.79%6,212,200
Feb 10, 20266.316.356.276.326.320.16%7,070,158
Feb 9, 20266.246.326.246.316.311.45%8,799,780
Feb 6, 20266.206.276.186.226.220.32%8,846,440
Feb 5, 20266.226.256.176.206.20-0.64%8,318,041
Feb 4, 20266.176.256.166.246.241.30%10,707,300
Feb 3, 20266.176.196.106.166.160.98%12,327,200
Feb 2, 20266.206.296.106.106.10-3.94%19,516,600
Jan 30, 20266.456.696.356.356.35-2.16%22,948,914
Jan 29, 20266.686.706.436.496.49-3.99%32,401,700
Jan 28, 20266.897.016.706.766.76-4.65%49,417,100
Jan 27, 20267.147.547.037.097.092.01%85,046,910
Jan 26, 20266.466.956.466.956.959.97%36,265,100
Jan 23, 20266.316.326.276.326.320.32%5,137,500
Jan 22, 20266.256.306.216.306.301.12%5,353,200
Jan 21, 20266.156.266.156.236.230.81%4,954,700
Jan 20, 20266.186.236.156.186.18-5,872,520
Jan 19, 20266.116.196.066.186.180.82%7,239,540
Jan 16, 20266.226.266.116.136.13-1.29%6,533,712
Jan 15, 20266.276.296.186.216.21-1.43%7,149,878
Jan 14, 20266.306.456.216.306.30-0.32%10,885,000
Jan 13, 20266.286.436.276.326.320.80%10,756,840
Jan 12, 20266.196.306.196.276.271.46%8,116,248
Jan 9, 20266.126.206.106.186.180.98%7,579,372
Jan 8, 20266.016.146.006.126.121.66%8,320,989
Jan 7, 20266.116.126.016.026.02-1.63%8,046,590
Jan 6, 20266.156.216.116.126.12-0.33%9,768,820
Jan 5, 20265.976.155.956.146.143.37%8,970,970
Dec 31, 20255.925.965.915.945.940.17%4,735,445
Dec 30, 20255.945.985.885.935.93-0.50%5,108,200
Dec 29, 20256.026.045.965.965.96-1.00%4,172,546
Dec 26, 20256.096.096.006.026.02-0.50%4,969,200
Dec 25, 20256.056.076.026.056.05-4,903,200
Dec 24, 20256.036.086.016.056.050.33%3,865,200
Dec 23, 20256.146.146.026.036.03-1.63%5,070,494
Dec 22, 20256.186.216.126.136.13-0.97%4,901,968
Dec 19, 20256.136.206.066.196.190.98%5,061,325
Dec 18, 20256.006.185.976.136.132.68%7,759,896
Dec 17, 20255.976.005.895.975.97-0.17%5,627,201
Dec 16, 20256.036.095.935.985.98-0.66%4,894,903
Dec 15, 20255.976.075.926.026.020.50%6,924,602
Dec 12, 20256.116.165.975.995.99-1.96%9,012,197
Dec 11, 20256.326.336.116.116.11-2.86%8,194,701
Dec 10, 20256.396.416.256.296.29-1.72%7,463,049
Dec 9, 20256.546.576.406.406.40-2.14%6,031,878
Dec 8, 20256.586.646.536.546.54-0.61%5,581,300
Dec 5, 20256.576.616.436.586.580.46%5,337,246
Dec 4, 20256.646.666.486.556.55-1.50%5,627,142
Dec 3, 20256.736.776.606.656.65-1.19%6,399,300
Dec 2, 20256.666.746.596.736.730.60%7,154,101
Dec 1, 20256.756.826.686.696.69-0.30%6,685,500
Nov 28, 20256.706.726.646.716.71-4,246,302
Nov 27, 20256.696.766.626.716.710.30%4,985,100
Nov 26, 20256.756.876.686.696.69-0.89%6,427,600
Nov 25, 20256.696.826.626.756.751.50%6,652,481
Nov 24, 20256.546.706.476.656.652.94%7,616,834
Nov 21, 20256.706.796.456.466.46-4.58%8,746,601
Nov 20, 20256.786.896.736.776.77-6,108,650
Nov 19, 20256.926.936.736.776.77-1.88%5,367,042
Nov 18, 20256.907.036.856.906.90-0.72%6,376,098
Nov 17, 20256.976.996.886.956.95-0.29%6,322,520
Nov 14, 20256.947.046.926.976.970.43%8,487,499
Nov 13, 20256.876.966.786.946.941.17%6,786,295
Nov 12, 20256.876.936.836.866.860.15%8,099,620
Nov 11, 20256.786.866.716.856.851.48%7,496,642
Nov 10, 20256.706.786.666.756.751.35%5,392,656
Nov 7, 20256.646.696.606.666.660.45%4,498,437
Nov 6, 20256.736.746.626.636.63-1.19%4,639,221
Nov 5, 20256.636.726.616.716.710.45%4,430,260
Nov 4, 20256.666.696.606.686.680.30%5,204,106
Nov 3, 20256.606.706.586.666.661.83%6,470,400
Oct 31, 20256.406.576.406.546.542.03%6,932,914
Oct 30, 20256.506.526.396.416.41-2.14%7,822,206
Oct 29, 20256.636.636.496.556.55-0.76%4,677,606
Oct 28, 20256.566.656.506.606.600.61%4,577,706
Oct 27, 20256.636.636.516.566.56-0.30%5,165,100
Oct 24, 20256.706.706.576.586.58-1.64%6,509,400
Oct 23, 20256.656.706.606.696.690.30%5,078,100
Oct 22, 20256.616.716.526.676.671.21%7,359,500
Oct 21, 20256.496.596.436.596.592.01%6,726,890
Oct 20, 20256.396.466.356.466.461.25%5,317,500
Oct 17, 20256.416.476.356.386.38-0.62%4,594,600
Oct 16, 20256.486.496.386.426.42-0.77%5,050,307
Oct 15, 20256.366.496.356.476.471.73%6,614,822
Oct 14, 20256.366.446.346.366.360.16%6,256,212
Oct 13, 20256.276.366.126.356.35-0.47%7,254,292
Oct 10, 20256.356.436.326.386.380.47%5,533,490