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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.62	18.81	18.81	19.62	18.71	5.34M
September 02, 2025	19.73	19.42	19.42	19.8	19.18	6.61M
September 01, 2025	19.93	19.71	19.71	19.99	19.56	5.17M
August 29, 2025	20.3	19.83	19.83	20.3	19.8	5.86M
August 28, 2025	20.16	20.09	20.09	20.38	19.4	10.84M
August 27, 2025	21.82	20.18	20.18	21.92	20.14	18.47M
August 26, 2025	21.25	21.6	21.6	21.98	21.03	12.63M
August 25, 2025	21.17	21.25	21.25	21.51	21	14.62M
August 22, 2025	21.1	21.24	21.24	21.81	20.52	19.55M
August 21, 2025	20.43	20.26	20.26	20.6	20.18	10.71M
August 20, 2025	19.81	20.34	20.34	20.48	19.56	14.98M
August 19, 2025	19.95	19.82	19.82	20.12	19.76	11.15M
August 18, 2025	19.81	19.95	19.95	20.16	19.6	18.13M
August 15, 2025	19.97	19.68	19.68	20.5	19.05	23.91M
August 14, 2025	18.87	18.72	18.72	19.05	18.7	8.12M
August 13, 2025	18.99	18.84	18.84	19.04	18.71	6.11M
August 12, 2025	18.85	18.98	18.98	19.16	18.76	6.55M
August 11, 2025	18.7	18.84	18.84	18.91	18.52	6.44M
August 08, 2025	19.22	18.7	18.7	19.3	18.6	10.62M
August 07, 2025	18.81	19.33	19.33	19.65	18.79	17.6M
August 06, 2025	18.72	18.84	18.84	19.09	18.72	5.6M
August 05, 2025	18.72	18.77	18.77	18.84	18.62	4.83M
August 04, 2025	18.66	18.66	18.66	18.75	18.35	4.17M
August 01, 2025	18.54	18.84	18.84	18.95	18.25	7.88M
July 31, 2025	18.6	18.62	18.62	19.04	18.52	7.66M
July 30, 2025	18.5	18.4	18.4	18.59	18.32	4.49M
July 29, 2025	18.89	18.59	18.59	18.96	18.49	5.26M
July 28, 2025	18.73	18.5	18.5	18.78	18.5	4.28M
July 25, 2025	18.5	18.58	18.58	18.75	18.42	5.28M
July 24, 2025	18.4	18.45	18.45	18.61	18.36	4.24M
July 23, 2025	18.58	18.44	18.44	18.72	18.38	4.3M
July 22, 2025	18.86	18.56	18.56	18.87	18.48	6.1M
July 21, 2025	18.82	18.88	18.88	18.99	18.62	7.43M
July 18, 2025	18.92	19.13	19.13	19.55	18.65	12.37M
July 17, 2025	18.68	18.83	18.83	18.85	18.57	5.68M
July 16, 2025	18.11	18.79	18.79	19.47	18.11	10.19M
July 15, 2025	18.46	18.11	18.11	18.49	18.09	7.91M
July 14, 2025	18.84	18.82	18.82	18.85	18.65	3.13M
July 11, 2025	18.77	18.84	18.84	18.87	18.6	4.25M
July 10, 2025	18.98	18.78	18.78	19.05	18.7	4.54M
July 09, 2025	18.9	19.02	19.02	19.33	18.9	7.18M
July 08, 2025	18.84	18.9	18.9	18.97	18.76	4.37M
July 07, 2025	18.8	18.87	18.87	18.87	18.65	4.09M

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