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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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