Shifeng Cultural Development Co., Ltd. (SHE:002862)
China
· Delayed Price · Currency is CNY 17.41
+1.04 (6.35%)
Mar 10, 2026, 3:04 PM CST
SHE:002862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.40 | 16.61 | 16.16 | 16.37 | 16.37 | -2.39% | 6,256,450 |
| Mar 6, 2026 | 17.01 | 17.03 | 16.54 | 16.77 | 16.77 | -4.34% | 11,214,980 |
| Mar 5, 2026 | 16.80 | 18.24 | 16.62 | 17.53 | 17.53 | 5.73% | 12,760,250 |
| Mar 4, 2026 | 16.49 | 16.82 | 16.41 | 16.58 | 16.58 | -1.19% | 3,121,470 |
| Mar 3, 2026 | 17.81 | 17.81 | 16.73 | 16.78 | 16.78 | -4.88% | 5,164,300 |
| Mar 2, 2026 | 18.05 | 18.10 | 17.36 | 17.64 | 17.64 | -3.29% | 5,235,740 |
| Feb 27, 2026 | 18.38 | 18.45 | 18.10 | 18.24 | 18.24 | 0.05% | 3,395,360 |
| Feb 26, 2026 | 18.80 | 18.80 | 18.14 | 18.23 | 18.23 | -2.98% | 4,441,620 |
| Feb 25, 2026 | 18.90 | 18.97 | 18.71 | 18.79 | 18.79 | 0.27% | 2,638,900 |
| Feb 24, 2026 | 18.90 | 19.04 | 18.61 | 18.74 | 18.74 | -0.64% | 3,179,190 |
| Feb 13, 2026 | 19.01 | 19.14 | 18.82 | 18.86 | 18.86 | -0.53% | 2,988,465 |
| Feb 12, 2026 | 19.22 | 19.47 | 18.96 | 18.96 | 18.96 | -1.51% | 3,569,445 |
| Feb 11, 2026 | 19.46 | 19.68 | 18.94 | 19.25 | 19.25 | -1.58% | 7,346,320 |
| Feb 10, 2026 | 19.15 | 19.93 | 19.01 | 19.56 | 19.56 | 2.57% | 7,386,240 |
| Feb 9, 2026 | 18.75 | 19.17 | 18.50 | 19.07 | 19.07 | 2.69% | 5,593,960 |
| Feb 6, 2026 | 18.71 | 18.81 | 18.31 | 18.57 | 18.57 | -0.96% | 5,114,680 |
| Feb 5, 2026 | 18.55 | 19.32 | 18.55 | 18.75 | 18.75 | 0.27% | 6,588,220 |
| Feb 4, 2026 | 18.80 | 19.28 | 18.52 | 18.70 | 18.70 | -0.48% | 5,086,260 |
| Feb 3, 2026 | 18.39 | 18.80 | 18.07 | 18.79 | 18.79 | 2.12% | 4,855,945 |
| Feb 2, 2026 | 17.33 | 18.79 | 17.31 | 18.40 | 18.40 | 0.11% | 7,130,360 |
| Jan 30, 2026 | 18.54 | 18.67 | 18.27 | 18.38 | 18.38 | -1.82% | 3,416,218 |
| Jan 29, 2026 | 18.60 | 19.08 | 18.30 | 18.72 | 18.72 | 0.32% | 4,727,450 |
| Jan 28, 2026 | 19.16 | 19.27 | 18.61 | 18.66 | 18.66 | -2.56% | 5,088,140 |
| Jan 27, 2026 | 19.28 | 19.47 | 18.57 | 19.15 | 19.15 | -0.83% | 6,906,180 |
| Jan 26, 2026 | 19.49 | 19.66 | 18.97 | 19.31 | 19.31 | -0.92% | 8,209,328 |
| Jan 23, 2026 | 19.40 | 19.71 | 19.30 | 19.49 | 19.49 | 0.57% | 4,571,960 |
| Jan 22, 2026 | 19.34 | 19.58 | 19.25 | 19.38 | 19.38 | -0.36% | 4,951,090 |
| Jan 21, 2026 | 19.47 | 19.58 | 19.02 | 19.45 | 19.45 | -0.82% | 5,709,460 |
| Jan 20, 2026 | 19.79 | 20.58 | 19.40 | 19.61 | 19.61 | -0.81% | 7,922,980 |
| Jan 19, 2026 | 20.18 | 20.57 | 19.71 | 19.77 | 19.77 | -2.75% | 7,100,460 |
| Jan 16, 2026 | 20.22 | 20.54 | 19.55 | 20.33 | 20.33 | 0.59% | 11,318,900 |
| Jan 15, 2026 | 20.96 | 21.06 | 20.08 | 20.21 | 20.21 | -3.53% | 8,723,225 |
| Jan 14, 2026 | 21.00 | 21.76 | 20.72 | 20.95 | 20.95 | 0.05% | 13,768,020 |
| Jan 13, 2026 | 22.07 | 22.23 | 20.77 | 20.94 | 20.94 | -3.72% | 12,727,840 |
| Jan 12, 2026 | 21.00 | 22.10 | 20.77 | 21.75 | 21.75 | 6.20% | 15,640,880 |
| Jan 9, 2026 | 19.36 | 20.75 | 19.20 | 20.48 | 20.48 | 6.06% | 14,072,120 |
| Jan 8, 2026 | 19.06 | 19.39 | 18.95 | 19.31 | 19.31 | 0.36% | 4,607,360 |
| Jan 7, 2026 | 19.36 | 19.58 | 19.22 | 19.24 | 19.24 | -0.82% | 4,861,400 |
| Jan 6, 2026 | 19.37 | 19.68 | 19.10 | 19.40 | 19.40 | -1.02% | 6,250,160 |
| Jan 5, 2026 | 19.48 | 19.76 | 19.38 | 19.60 | 19.60 | 0.36% | 5,026,240 |
| Dec 31, 2025 | 19.61 | 19.76 | 19.25 | 19.53 | 19.53 | 0.41% | 4,046,300 |
| Dec 30, 2025 | 19.90 | 19.90 | 19.43 | 19.45 | 19.45 | -2.51% | 4,994,640 |
| Dec 29, 2025 | 19.81 | 20.18 | 19.77 | 19.95 | 19.95 | 0.20% | 4,523,660 |
| Dec 26, 2025 | 20.17 | 20.17 | 19.77 | 19.91 | 19.91 | -1.39% | 5,838,170 |
| Dec 25, 2025 | 20.26 | 20.38 | 20.00 | 20.19 | 20.19 | -0.35% | 4,703,280 |
| Dec 24, 2025 | 19.99 | 20.40 | 19.99 | 20.26 | 20.26 | 1.20% | 4,658,140 |
| Dec 23, 2025 | 20.40 | 20.42 | 19.92 | 20.02 | 20.02 | -2.25% | 5,888,680 |
| Dec 22, 2025 | 20.88 | 20.98 | 20.29 | 20.48 | 20.48 | -0.53% | 7,784,955 |
| Dec 19, 2025 | 21.00 | 21.15 | 19.88 | 20.59 | 20.59 | 0.39% | 10,509,690 |
| Dec 18, 2025 | 20.97 | 21.48 | 20.51 | 20.51 | 20.51 | -0.97% | 10,265,270 |
| Dec 17, 2025 | 20.91 | 21.23 | 20.05 | 20.71 | 20.71 | -0.96% | 8,843,260 |
| Dec 16, 2025 | 21.44 | 22.04 | 20.91 | 20.91 | 20.91 | -4.61% | 12,924,460 |
| Dec 15, 2025 | 21.50 | 22.44 | 21.03 | 21.92 | 21.92 | 0.60% | 21,353,880 |
| Dec 12, 2025 | 19.74 | 21.79 | 19.74 | 21.79 | 21.79 | 9.99% | 16,932,160 |
| Dec 11, 2025 | 20.38 | 20.46 | 19.75 | 19.81 | 19.81 | -1.64% | 7,248,080 |
| Dec 10, 2025 | 20.34 | 20.35 | 19.83 | 20.14 | 20.14 | -1.23% | 8,559,724 |
| Dec 9, 2025 | 21.21 | 21.35 | 20.38 | 20.39 | 20.39 | -4.14% | 11,383,550 |
| Dec 8, 2025 | 21.27 | 21.63 | 21.16 | 21.27 | 21.27 | -0.23% | 10,015,750 |
| Dec 5, 2025 | 21.78 | 21.78 | 20.75 | 21.32 | 21.32 | -1.02% | 14,359,210 |
| Dec 4, 2025 | 21.54 | 22.30 | 21.23 | 21.54 | 21.54 | -2.00% | 15,556,060 |
| Dec 3, 2025 | 23.01 | 23.32 | 21.41 | 21.98 | 21.98 | -2.70% | 25,013,794 |
| Dec 2, 2025 | 23.88 | 24.50 | 22.59 | 22.59 | 22.59 | -10.00% | 36,017,070 |
| Dec 1, 2025 | 25.10 | 25.10 | 24.45 | 25.10 | 25.10 | 9.99% | 20,486,650 |
| Nov 28, 2025 | 21.52 | 22.89 | 21.27 | 22.82 | 22.82 | 6.74% | 17,033,410 |
| Nov 27, 2025 | 21.75 | 22.13 | 21.33 | 21.38 | 21.38 | -2.55% | 10,230,600 |
| Nov 26, 2025 | 21.79 | 23.13 | 21.70 | 21.94 | 21.94 | 1.11% | 13,018,320 |
| Nov 25, 2025 | 21.78 | 22.12 | 21.55 | 21.70 | 21.70 | 0.70% | 7,355,580 |
| Nov 24, 2025 | 20.88 | 21.75 | 20.74 | 21.55 | 21.55 | 3.46% | 8,770,044 |
| Nov 21, 2025 | 21.13 | 21.35 | 20.51 | 20.83 | 20.83 | -2.02% | 7,683,889 |
| Nov 20, 2025 | 21.80 | 21.82 | 21.11 | 21.26 | 21.26 | -1.48% | 6,880,120 |
| Nov 19, 2025 | 22.05 | 22.10 | 21.35 | 21.58 | 21.58 | -0.60% | 9,931,150 |
| Nov 18, 2025 | 21.25 | 21.76 | 20.98 | 21.71 | 21.71 | 2.89% | 10,162,700 |
| Nov 17, 2025 | 20.90 | 21.28 | 20.31 | 21.10 | 21.10 | 0.96% | 7,418,529 |
| Nov 14, 2025 | 21.10 | 21.50 | 20.87 | 20.90 | 20.90 | -1.14% | 6,445,500 |
| Nov 13, 2025 | 21.06 | 21.33 | 20.80 | 21.14 | 21.14 | -0.42% | 6,892,644 |
| Nov 12, 2025 | 20.52 | 21.43 | 20.52 | 21.23 | 21.23 | 3.81% | 13,078,800 |
| Nov 11, 2025 | 20.91 | 20.95 | 20.27 | 20.45 | 20.45 | -1.35% | 9,723,848 |
| Nov 10, 2025 | 19.50 | 21.20 | 19.49 | 20.73 | 20.73 | 6.31% | 16,828,070 |
| Nov 7, 2025 | 18.48 | 19.79 | 18.40 | 19.50 | 19.50 | 5.52% | 12,349,980 |
| Nov 6, 2025 | 18.35 | 18.96 | 18.31 | 18.48 | 18.48 | 1.09% | 5,601,750 |
| Nov 5, 2025 | 17.70 | 18.38 | 17.56 | 18.28 | 18.28 | 3.57% | 6,787,484 |
| Nov 4, 2025 | 17.90 | 17.96 | 17.57 | 17.65 | 17.65 | -1.45% | 2,685,940 |
| Nov 3, 2025 | 18.03 | 18.43 | 17.84 | 17.91 | 17.91 | -0.50% | 3,600,006 |
| Oct 31, 2025 | 17.52 | 18.08 | 17.45 | 18.00 | 18.00 | 2.80% | 4,020,524 |
| Oct 30, 2025 | 18.02 | 18.08 | 17.48 | 17.51 | 17.51 | -2.78% | 4,701,940 |
| Oct 29, 2025 | 18.05 | 18.20 | 17.87 | 18.01 | 18.01 | -0.39% | 3,611,090 |
| Oct 28, 2025 | 18.11 | 18.25 | 17.75 | 18.08 | 18.08 | -2.69% | 7,016,960 |
| Oct 27, 2025 | 18.79 | 18.93 | 18.49 | 18.58 | 18.58 | 0.16% | 3,718,280 |
| Oct 24, 2025 | 18.60 | 18.85 | 18.50 | 18.55 | 18.55 | - | 2,830,360 |
| Oct 23, 2025 | 18.54 | 18.59 | 18.31 | 18.55 | 18.55 | -0.38% | 2,642,560 |
| Oct 22, 2025 | 18.61 | 19.01 | 18.53 | 18.62 | 18.62 | - | 3,724,268 |
| Oct 21, 2025 | 18.59 | 18.64 | 18.30 | 18.62 | 18.62 | 1.03% | 2,765,260 |
| Oct 20, 2025 | 18.21 | 18.52 | 18.21 | 18.43 | 18.43 | 2.05% | 2,497,060 |
| Oct 17, 2025 | 18.58 | 18.70 | 18.05 | 18.06 | 18.06 | -2.90% | 3,267,740 |
| Oct 16, 2025 | 18.82 | 18.98 | 18.57 | 18.60 | 18.60 | -1.54% | 3,015,378 |
| Oct 15, 2025 | 18.66 | 18.97 | 18.50 | 18.89 | 18.89 | 1.12% | 3,306,080 |
| Oct 14, 2025 | 18.57 | 19.23 | 18.57 | 18.68 | 18.68 | 0.59% | 5,079,558 |
| Oct 13, 2025 | 17.08 | 18.66 | 17.08 | 18.57 | 18.57 | -2.16% | 5,763,283 |
| Oct 10, 2025 | 19.42 | 19.48 | 18.96 | 18.98 | 18.98 | -1.40% | 3,374,840 |
| Oct 9, 2025 | 18.58 | 19.57 | 18.58 | 19.25 | 19.25 | 3.66% | 6,648,022 |