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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	22.05	21.58	21.58	22.1	21.35	9.93M
November 18, 2025	21.25	21.71	21.71	21.76	20.98	10.16M
November 17, 2025	20.9	21.1	21.1	21.28	20.31	7.42M
November 14, 2025	21.1	20.9	20.9	21.5	20.87	6.45M
November 13, 2025	21.06	21.14	21.14	21.33	20.8	6.97M
November 12, 2025	20.52	21.23	21.23	21.43	20.52	13.08M
November 11, 2025	20.91	20.45	20.45	20.95	20.27	9.88M
November 10, 2025	19.5	20.73	20.73	21.2	19.49	16.83M
November 07, 2025	18.48	19.5	19.5	19.79	18.4	12.35M
November 06, 2025	18.35	18.48	18.48	18.96	18.31	5.66M
November 05, 2025	17.7	18.28	18.28	18.38	17.56	6.85M
November 04, 2025	17.9	17.65	17.65	17.96	17.57	2.69M
November 03, 2025	18.03	17.91	17.91	18.43	17.84	3.6M
October 31, 2025	17.52	18	18	18.08	17.45	4.02M
October 30, 2025	18.02	17.51	17.51	18.08	17.48	4.75M
October 29, 2025	18.05	18.01	18.01	18.2	17.87	3.68M
October 28, 2025	18.11	18.08	18.08	18.25	17.75	7.02M
October 27, 2025	18.79	18.58	18.58	18.93	18.49	3.72M
October 24, 2025	18.6	18.55	18.55	18.85	18.5	2.9M
October 23, 2025	18.54	18.55	18.55	18.59	18.31	2.67M
October 22, 2025	18.61	18.62	18.62	19.01	18.53	3.72M
October 21, 2025	18.59	18.62	18.62	18.64	18.3	2.77M
October 20, 2025	18.21	18.43	18.43	18.52	18.21	2.52M
October 17, 2025	18.58	18.06	18.06	18.7	18.05	3.27M
October 16, 2025	18.82	18.6	18.6	18.98	18.57	3.05M
October 15, 2025	18.66	18.89	18.89	18.97	18.5	3.34M
October 14, 2025	18.57	18.68	18.68	19.23	18.57	5.08M
October 13, 2025	17.08	18.57	18.57	18.66	17.08	5.82M
October 10, 2025	19.42	18.98	18.98	19.48	18.96	3.41M
October 09, 2025	18.58	19.25	19.25	19.57	18.58	6.65M
September 30, 2025	18.3	18.57	18.57	18.7	18.2	3.45M
September 29, 2025	18.4	18.19	18.19	18.4	18.03	3.11M
September 26, 2025	18.53	18.4	18.4	18.69	18.35	3.1M
September 25, 2025	18.51	18.67	18.67	18.93	18.5	3.25M
September 24, 2025	18.43	18.6	18.6	18.7	18.36	3.17M
September 23, 2025	19.31	18.57	18.57	19.31	18.26	5.33M
September 22, 2025	19	19.08	19.08	19.35	18.83	4.37M
September 19, 2025	19.57	19.05	19.05	19.57	19.02	4.4M
September 18, 2025	19.72	19.37	19.37	20.15	19.31	8.16M
September 17, 2025	19.87	19.79	19.79	20.25	19.75	7.19M
September 16, 2025	19.07	20.05	20.05	20.45	19.06	12.01M
September 15, 2025	19.03	19.2	19.2	19.33	18.92	4.33M
September 12, 2025	19.57	19.18	19.18	19.59	19.07	6.04M
September 11, 2025	19.19	19.46	19.46	19.6	18.91	5.45M
September 10, 2025	19.04	19.24	19.24	19.77	19.02	4.61M
September 09, 2025	19.43	19.05	19.05	19.61	19	4.74M
September 08, 2025	19.3	19.54	19.54	19.78	19.18	4.61M
September 05, 2025	19.29	19.31	19.31	19.33	18.76	5.21M
September 04, 2025	18.81	19.07	19.07	19.48	18.78	7.14M

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