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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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