Skip to main content
Shifeng Cultural Development Co., Ltd. (SHE:002862)
China flag China · Delayed Price · Currency is CNY
18.43
+0.01 (0.05%)
Apr 29, 2026, 3:04 PM CST

SHE:002862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4818.7217.4818.50-0.43%2,939,850
Apr 28, 202619.0019.1518.3218.4218.42-3.21%6,579,940
Apr 27, 202618.2819.1818.2819.0319.039.05%13,176,790
Apr 24, 202617.4817.9317.2717.4517.45-0.29%5,028,590
Apr 23, 202617.8418.1017.3717.5017.50-1.80%3,241,380
Apr 22, 202617.1017.9217.0017.8217.824.09%5,573,660
Apr 21, 202617.2117.2517.0017.1217.12-0.47%1,686,600
Apr 20, 202617.1017.2716.9117.2017.200.94%2,147,740
Apr 17, 202617.1617.1916.9017.0417.04-0.64%2,087,630
Apr 16, 202617.1017.2016.8517.1517.150.23%2,797,710
Apr 15, 202617.3417.4017.0617.1117.11-1.33%2,151,900
Apr 14, 202617.4817.4817.1017.3417.340.70%3,306,430
Apr 13, 202617.3117.7517.2017.2217.22-0.29%3,910,000
Apr 10, 202616.9017.7116.8817.2717.273.04%5,507,623
Apr 9, 202616.9417.0616.5916.7616.76-1.06%3,082,143
Apr 8, 202616.8217.1316.6416.9416.942.54%4,436,030
Apr 7, 202615.8516.7615.8516.5216.525.63%5,443,961
Apr 3, 202616.6816.8015.5515.6415.64-5.10%4,326,810
Apr 2, 202616.0116.5115.8116.4816.482.68%5,552,840
Apr 1, 202616.2016.2015.8216.0516.050.94%3,719,150
Mar 31, 202616.2016.2915.8515.9015.90-1.18%2,461,740
Mar 30, 202616.0016.4915.9216.0916.09-0.43%2,180,360
Mar 27, 202615.7216.2515.6916.1616.161.19%2,286,070
Mar 26, 202616.4016.5415.7815.9715.97-2.08%2,755,700
Mar 25, 202616.2016.4316.0816.3116.312.07%2,584,220
Mar 24, 202615.6216.0215.3615.9815.984.24%3,594,570
Mar 23, 202616.0016.2115.1515.3315.33-5.02%4,720,780
Mar 20, 202616.6216.8016.1416.1416.14-2.89%3,251,710
Mar 19, 202616.9316.9816.5416.6216.62-2.64%2,985,620
Mar 18, 202616.8317.1016.7517.0717.071.43%2,102,620
Mar 17, 202617.4017.4016.8016.8316.83-2.66%2,555,540
Mar 16, 202616.8517.3516.7517.2917.292.37%3,269,660
Mar 13, 202617.0317.3416.8916.8916.89-2.14%3,644,680
Mar 12, 202617.6417.7317.1017.2617.26-2.60%5,641,680
Mar 11, 202617.6519.0917.6517.7217.721.78%9,420,910
Mar 10, 202616.5817.5016.5717.4117.416.35%7,697,910
Mar 9, 202616.4016.6116.1616.3716.37-2.39%6,256,450
Mar 6, 202617.0117.0316.5416.7716.77-4.34%11,214,980
Mar 5, 202616.8018.2416.6217.5317.535.73%12,760,250
Mar 4, 202616.4916.8216.4116.5816.58-1.19%3,121,470
Mar 3, 202617.8117.8116.7316.7816.78-4.88%5,164,300
Mar 2, 202618.0518.1017.3617.6417.64-3.29%5,235,740
Feb 27, 202618.3818.4518.1018.2418.240.05%3,395,360
Feb 26, 202618.8018.8018.1418.2318.23-2.98%4,441,620
Feb 25, 202618.9018.9718.7118.7918.790.27%2,638,900
Feb 24, 202618.9019.0418.6118.7418.74-0.64%3,179,190
Feb 13, 202619.0119.1418.8218.8618.86-0.53%2,988,465
Feb 12, 202619.2219.4718.9618.9618.96-1.51%3,569,445
Feb 11, 202619.4619.6818.9419.2519.25-1.58%7,346,320
Feb 10, 202619.1519.9319.0119.5619.562.57%7,386,240
Feb 9, 202618.7519.1718.5019.0719.072.69%5,593,960
Feb 6, 202618.7118.8118.3118.5718.57-0.96%5,114,680
Feb 5, 202618.5519.3218.5518.7518.750.27%6,588,220
Feb 4, 202618.8019.2818.5218.7018.70-0.48%5,086,260
Feb 3, 202618.3918.8018.0718.7918.792.12%4,855,945
Feb 2, 202617.3318.7917.3118.4018.400.11%7,130,360
Jan 30, 202618.5418.6718.2718.3818.38-1.82%3,416,218
Jan 29, 202618.6019.0818.3018.7218.720.32%4,727,450
Jan 28, 202619.1619.2718.6118.6618.66-2.56%5,088,140
Jan 27, 202619.2819.4718.5719.1519.15-0.83%6,906,180
Jan 26, 202619.4919.6618.9719.3119.31-0.92%8,209,328
Jan 23, 202619.4019.7119.3019.4919.490.57%4,571,960
Jan 22, 202619.3419.5819.2519.3819.38-0.36%4,951,090
Jan 21, 202619.4719.5819.0219.4519.45-0.82%5,709,460
Jan 20, 202619.7920.5819.4019.6119.61-0.81%7,922,980
Jan 19, 202620.1820.5719.7119.7719.77-2.75%7,100,460
Jan 16, 202620.2220.5419.5520.3320.330.59%11,318,900
Jan 15, 202620.9621.0620.0820.2120.21-3.53%8,723,225
Jan 14, 202621.0021.7620.7220.9520.950.05%13,768,020
Jan 13, 202622.0722.2320.7720.9420.94-3.72%12,727,840
Jan 12, 202621.0022.1020.7721.7521.756.20%15,640,880
Jan 9, 202619.3620.7519.2020.4820.486.06%14,072,120
Jan 8, 202619.0619.3918.9519.3119.310.36%4,607,360
Jan 7, 202619.3619.5819.2219.2419.24-0.82%4,861,400
Jan 6, 202619.3719.6819.1019.4019.40-1.02%6,250,160
Jan 5, 202619.4819.7619.3819.6019.600.36%5,026,240
Dec 31, 202519.6119.7619.2519.5319.530.41%4,046,300
Dec 30, 202519.9019.9019.4319.4519.45-2.51%4,994,640
Dec 29, 202519.8120.1819.7719.9519.950.20%4,523,660
Dec 26, 202520.1720.1719.7719.9119.91-1.39%5,838,170
Dec 25, 202520.2620.3820.0020.1920.19-0.35%4,703,280
Dec 24, 202519.9920.4019.9920.2620.261.20%4,658,140
Dec 23, 202520.4020.4219.9220.0220.02-2.25%5,888,680
Dec 22, 202520.8820.9820.2920.4820.48-0.53%7,784,955
Dec 19, 202521.0021.1519.8820.5920.590.39%10,509,690
Dec 18, 202520.9721.4820.5120.5120.51-0.97%10,265,270
Dec 17, 202520.9121.2320.0520.7120.71-0.96%8,843,260
Dec 16, 202521.4422.0420.9120.9120.91-4.61%12,924,460
Dec 15, 202521.5022.4421.0321.9221.920.60%21,353,880
Dec 12, 202519.7421.7919.7421.7921.799.99%16,932,160
Dec 11, 202520.3820.4619.7519.8119.81-1.64%7,248,080
Dec 10, 202520.3420.3519.8320.1420.14-1.23%8,559,724
Dec 9, 202521.2121.3520.3820.3920.39-4.14%11,383,550
Dec 8, 202521.2721.6321.1621.2721.27-0.23%10,015,750
Dec 5, 202521.7821.7820.7521.3221.32-1.02%14,359,210
Dec 4, 202521.5422.3021.2321.5421.54-2.00%15,556,060
Dec 3, 202523.0123.3221.4121.9821.98-2.70%25,013,794
Dec 2, 202523.8824.5022.5922.5922.59-10.00%36,017,070
Dec 1, 202525.1025.1024.4525.1025.109.99%20,486,650
Nov 28, 202521.5222.8921.2722.8222.826.74%17,033,410