Shifeng Cultural Development Co., Ltd. - 002862.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.01	18.86	18.86	19.14	18.82	2.99M
February 12, 2026	19.22	18.96	18.96	19.47	18.96	3.57M
February 11, 2026	19.46	19.25	19.25	19.68	18.94	7.35M
February 10, 2026	19.15	19.56	19.56	19.93	19.01	7.47M
February 09, 2026	18.75	19.07	19.07	19.17	18.5	5.59M
February 06, 2026	18.71	18.57	18.57	18.81	18.31	5.11M
February 05, 2026	18.55	18.75	18.75	19.32	18.55	6.59M
February 04, 2026	18.8	18.7	18.7	19.28	18.52	5.09M
February 03, 2026	18.39	18.79	18.79	18.8	18.07	4.92M
February 02, 2026	17.33	18.4	18.4	18.79	17.31	7.13M
January 30, 2026	18.54	18.38	18.38	18.67	18.27	3.45M
January 29, 2026	18.6	18.72	18.72	19.08	18.3	4.78M
January 28, 2026	19.16	18.66	18.66	19.27	18.61	5.09M
January 27, 2026	19.28	19.15	19.15	19.47	18.57	6.96M
January 26, 2026	19.49	19.31	19.31	19.66	18.97	8.21M
January 23, 2026	19.4	19.49	19.49	19.71	19.3	4.57M
January 22, 2026	19.34	19.38	19.38	19.58	19.25	4.95M
January 21, 2026	19.47	19.45	19.45	19.58	19.02	5.71M
January 20, 2026	19.79	19.61	19.61	20.58	19.4	7.97M
January 19, 2026	20.18	19.77	19.77	20.57	19.71	7.1M
January 16, 2026	20.22	20.33	20.33	20.54	19.55	11.32M
January 15, 2026	20.96	20.21	20.21	21.06	20.08	8.82M
January 14, 2026	21	20.95	20.95	21.76	20.72	13.77M
January 13, 2026	22.07	20.94	20.94	22.23	20.77	12.73M
January 12, 2026	21	21.75	21.75	22.1	20.77	15.82M
January 09, 2026	19.36	20.48	20.48	20.75	19.2	14.23M
January 08, 2026	19.06	19.31	19.31	19.39	18.95	4.61M
January 07, 2026	19.36	19.24	19.24	19.58	19.22	4.86M
January 06, 2026	19.37	19.4	19.4	19.68	19.1	6.31M
January 05, 2026	19.48	19.6	19.6	19.76	19.38	5.03M
December 31, 2025	19.61	19.53	19.53	19.76	19.25	4.05M
December 30, 2025	19.9	19.45	19.45	19.9	19.43	5.05M
December 29, 2025	19.81	19.95	19.95	20.18	19.77	4.52M
December 26, 2025	20.17	19.91	19.91	20.17	19.77	5.89M
December 25, 2025	20.26	20.19	20.19	20.38	20	4.7M
December 24, 2025	19.99	20.26	20.26	20.4	19.99	4.72M
December 23, 2025	20.4	20.02	20.02	20.42	19.92	5.89M
December 22, 2025	20.88	20.48	20.48	20.98	20.29	7.78M
December 19, 2025	21	20.59	20.59	21.15	19.88	10.61M
December 18, 2025	20.97	20.51	20.51	21.48	20.51	10.4M
December 17, 2025	20.91	20.71	20.71	21.23	20.05	9.06M
December 16, 2025	21.44	20.91	20.91	22.04	20.91	12.92M
December 15, 2025	21.5	21.92	21.92	22.44	21.03	21.35M
December 12, 2025	19.74	21.79	21.79	21.79	19.74	17.18M
December 11, 2025	20.38	19.81	19.81	20.46	19.75	7.4M
December 10, 2025	20.34	20.14	20.14	20.35	19.83	8.65M
December 09, 2025	21.21	20.39	20.39	21.35	20.38	11.57M
December 08, 2025	21.27	21.27	21.27	21.63	21.16	10.02M
December 05, 2025	21.78	21.32	21.32	21.78	20.75	14.36M
December 04, 2025	21.52	21.54	21.54	22.3	21.23	15.98M
December 03, 2025	23.01	21.98	21.98	23.32	21.41	25.01M
December 02, 2025	23.88	22.59	22.59	24.5	22.59	36.87M
December 01, 2025	25.1	25.1	25.1	25.1	24.45	20.49M
November 28, 2025	21.52	22.82	22.82	22.89	21.27	17.28M
November 27, 2025	21.75	21.38	21.38	22.13	21.33	10.23M
November 26, 2025	21.79	21.94	21.94	23.13	21.7	13.19M
November 25, 2025	21.78	21.7	21.7	22.12	21.55	7.36M
November 24, 2025	20.88	21.55	21.55	21.75	20.74	8.77M
November 21, 2025	21.13	20.83	20.83	21.35	20.51	7.77M
November 20, 2025	21.8	21.26	21.26	21.82	21.11	7.08M

Shifeng Cultural Development Co., Ltd. (002862.SZ) SHZ