Shanghai Kehua Bio-Engineering Co., Ltd. Class A 002022
SZSE · China · Health Technology
CNY 6.12+0.15 (+2.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.12 | +2.51% | CNY 6.00 | CNY 6.32 | CNY 5.97 | 14.54M |
| 2026-09-29 | CNY 5.97 | -1.16% | CNY 6.01 | CNY 6.09 | CNY 5.95 | 17.93M |
| 2026-09-28 | CNY 6.04 | -1.31% | CNY 6.18 | CNY 6.27 | CNY 6.00 | 22.71M |
| 2026-09-24 | CNY 6.12 | +1.16% | CNY 6.05 | CNY 6.46 | CNY 6.02 | 31.54M |
| 2026-09-23 | CNY 6.05 | -2.26% | CNY 6.17 | CNY 6.21 | CNY 5.98 | 26.14M |
| 2026-09-22 | CNY 6.19 | +0.32% | CNY 5.98 | CNY 6.30 | CNY 5.94 | 42.79M |
| 2026-09-21 | CNY 6.17 | +9.98% | CNY 5.68 | CNY 6.17 | CNY 5.68 | 23.66M |
| 2026-09-18 | CNY 5.61 | -0.18% | CNY 5.64 | CNY 5.77 | CNY 5.59 | 5.00M |
| 2026-09-17 | CNY 5.62 | +0.90% | CNY 5.58 | CNY 5.64 | CNY 5.50 | 4.49M |
| 2026-09-16 | CNY 5.57 | +0.36% | CNY 5.54 | CNY 5.62 | CNY 5.46 | 3.92M |
| 2026-09-15 | CNY 5.55 | -2.97% | CNY 5.72 | CNY 5.74 | CNY 5.52 | 4.42M |
| 2026-09-14 | CNY 5.72 | +1.06% | CNY 5.65 | CNY 5.78 | CNY 5.61 | 5.03M |
| 2026-09-11 | CNY 5.66 | -1.57% | CNY 5.72 | CNY 5.78 | CNY 5.59 | 6.35M |
| 2026-09-10 | CNY 5.75 | -1.71% | CNY 5.83 | CNY 5.86 | CNY 5.71 | 3.45M |
| 2026-09-09 | CNY 5.85 | -0.85% | CNY 5.85 | CNY 5.90 | CNY 5.82 | 4.69M |
| 2026-09-08 | CNY 5.90 | +2.25% | CNY 5.74 | CNY 5.90 | CNY 5.72 | 5.00M |
| 2026-09-07 | CNY 5.77 | +0.70% | CNY 5.73 | CNY 5.77 | CNY 5.69 | 3.67M |
| 2026-09-04 | CNY 5.73 | -0.17% | CNY 5.73 | CNY 5.85 | CNY 5.71 | 5.49M |
| 2026-09-03 | CNY 5.74 | -1.03% | CNY 5.78 | CNY 5.85 | CNY 5.72 | 4.01M |
| 2026-09-02 | CNY 5.80 | -0.85% | CNY 5.85 | CNY 5.89 | CNY 5.76 | 4.48M |
| 2026-09-01 | CNY 5.85 | +1.21% | CNY 5.79 | CNY 5.89 | CNY 5.76 | 5.77M |
| 2026-08-31 | CNY 5.78 | +0.52% | CNY 5.76 | CNY 5.79 | CNY 5.69 | 5.49M |
| 2026-08-28 | CNY 5.75 | +0.52% | CNY 5.71 | CNY 5.79 | CNY 5.66 | 5.97M |
| 2026-08-27 | CNY 5.72 | +0.35% | CNY 5.70 | CNY 5.76 | CNY 5.65 | 6.23M |
| 2026-08-26 | CNY 5.70 | +0.88% | CNY 5.64 | CNY 5.77 | CNY 5.64 | 6.35M |
| 2026-08-25 | CNY 5.65 | +2.17% | CNY 5.51 | CNY 5.68 | CNY 5.45 | 7.52M |
| 2026-08-24 | CNY 5.53 | -1.60% | CNY 5.62 | CNY 5.66 | CNY 5.49 | 9.57M |
| 2026-08-21 | CNY 5.62 | -3.10% | CNY 5.61 | CNY 5.73 | CNY 5.50 | 17.46M |
| 2026-08-20 | CNY 5.80 | +5.45% | CNY 5.61 | CNY 6.05 | CNY 5.61 | 21.33M |
| 2026-08-19 | CNY 5.50 | -0.90% | CNY 5.52 | CNY 5.59 | CNY 5.47 | 7.43M |
| 2026-08-18 | CNY 5.55 | -1.77% | CNY 5.66 | CNY 5.72 | CNY 5.54 | 6.11M |
| 2026-08-17 | CNY 5.65 | -0.53% | CNY 5.68 | CNY 5.70 | CNY 5.50 | 8.74M |
| 2026-08-14 | CNY 5.68 | +0.53% | CNY 5.63 | CNY 5.74 | CNY 5.59 | 8.25M |
| 2026-08-13 | CNY 5.65 | +0.18% | CNY 5.64 | CNY 5.74 | CNY 5.51 | 8.98M |
| 2026-08-12 | CNY 5.64 | +2.55% | CNY 5.51 | CNY 5.65 | CNY 5.45 | 8.28M |
| 2026-08-11 | CNY 5.50 | +1.48% | CNY 5.40 | CNY 5.56 | CNY 5.39 | 11.16M |
| 2026-08-10 | CNY 5.42 | +2.46% | CNY 5.28 | CNY 5.48 | CNY 5.27 | 10.46M |
| 2026-08-07 | CNY 5.29 | +1.34% | CNY 5.21 | CNY 5.29 | CNY 5.13 | 6.34M |
| 2026-08-06 | CNY 5.22 | +0.77% | CNY 5.20 | CNY 5.24 | CNY 5.14 | 4.61M |
| 2026-08-05 | CNY 5.18 | -0.96% | CNY 5.24 | CNY 5.28 | CNY 5.16 | 6.46M |
| 2026-08-04 | CNY 5.23 | +1.36% | CNY 5.19 | CNY 5.25 | CNY 5.15 | 9.52M |
| 2026-08-03 | CNY 5.16 | +1.38% | CNY 5.15 | CNY 5.17 | CNY 5.06 | 6.10M |
| 2026-07-31 | CNY 5.09 | +0.79% | CNY 5.05 | CNY 5.10 | CNY 5.00 | 5.52M |
| 2026-07-30 | CNY 5.05 | 0.00% | CNY 5.01 | CNY 5.13 | CNY 5.00 | 5.24M |
| 2026-07-29 | CNY 5.05 | +0.60% | CNY 5.01 | CNY 5.10 | CNY 5.01 | 5.86M |
| 2026-07-28 | CNY 5.02 | +1.41% | CNY 4.91 | CNY 5.10 | CNY 4.91 | 6.64M |
| 2026-07-27 | CNY 4.95 | +3.99% | CNY 4.80 | CNY 4.96 | CNY 4.74 | 7.83M |
| 2026-07-24 | CNY 4.76 | -2.66% | CNY 4.85 | CNY 4.93 | CNY 4.73 | 7.44M |
| 2026-07-23 | CNY 4.89 | +1.03% | CNY 4.87 | CNY 4.92 | CNY 4.77 | 6.65M |
| 2026-07-22 | CNY 4.84 | -1.43% | CNY 4.91 | CNY 5.05 | CNY 4.81 | 8.31M |
| 2026-07-21 | CNY 4.91 | -3.54% | CNY 5.02 | CNY 5.09 | CNY 4.79 | 10.27M |
| 2026-07-20 | CNY 5.09 | -0.97% | CNY 5.08 | CNY 5.22 | CNY 4.99 | 9.49M |
| 2026-07-17 | CNY 5.14 | -3.20% | CNY 5.34 | CNY 5.39 | CNY 5.09 | 9.76M |
| 2026-07-16 | CNY 5.31 | +1.92% | CNY 5.24 | CNY 5.37 | CNY 5.14 | 10.64M |
| 2026-07-15 | CNY 5.21 | +2.36% | CNY 5.05 | CNY 5.28 | CNY 5.04 | 9.86M |
| 2026-07-14 | CNY 5.09 | +4.09% | CNY 4.89 | CNY 5.11 | CNY 4.85 | 9.82M |
| 2026-07-13 | CNY 4.89 | +0.41% | CNY 4.85 | CNY 4.98 | CNY 4.85 | 8.60M |
| 2026-07-10 | CNY 4.87 | +3.18% | CNY 4.72 | CNY 4.94 | CNY 4.64 | 7.93M |
| 2026-07-09 | CNY 4.72 | -0.42% | CNY 4.77 | CNY 4.85 | CNY 4.64 | 5.87M |
| 2026-07-08 | CNY 4.74 | +0.42% | CNY 4.72 | CNY 4.81 | CNY 4.66 | 4.80M |
| 2026-07-07 | CNY 4.72 | -3.67% | CNY 4.89 | CNY 4.89 | CNY 4.70 | 5.95M |
| 2026-07-06 | CNY 4.90 | +0.41% | CNY 4.89 | CNY 4.98 | CNY 4.87 | 5.57M |
| 2026-07-03 | CNY 4.88 | +2.95% | CNY 4.80 | CNY 4.90 | CNY 4.72 | 7.28M |
| 2026-07-02 | CNY 4.74 | 0.00% | CNY 4.75 | CNY 4.88 | CNY 4.72 | 7.23M |
| 2026-07-01 | CNY 4.74 | +3.49% | CNY 4.57 | CNY 4.80 | CNY 4.51 | 8.38M |
| 2026-06-30 | CNY 4.58 | -2.35% | CNY 4.69 | CNY 4.73 | CNY 4.52 | 6.59M |
| 2026-06-29 | CNY 4.69 | +1.96% | CNY 4.63 | CNY 4.75 | CNY 4.47 | 7.62M |
| 2026-06-26 | CNY 4.60 | -3.36% | CNY 4.70 | CNY 4.79 | CNY 4.60 | 6.07M |
| 2026-06-25 | CNY 4.76 | -3.05% | CNY 4.92 | CNY 4.92 | CNY 4.70 | 6.32M |
| 2026-06-24 | CNY 4.91 | -3.16% | CNY 5.08 | CNY 5.11 | CNY 4.86 | 7.18M |
| 2026-06-23 | CNY 5.07 | +3.68% | CNY 4.84 | CNY 5.17 | CNY 4.84 | 9.48M |
| 2026-06-22 | CNY 4.89 | -0.81% | CNY 4.91 | CNY 4.92 | CNY 4.70 | 7.52M |
| 2026-06-18 | CNY 4.93 | +0.41% | CNY 4.88 | CNY 5.01 | CNY 4.83 | 5.15M |
| 2026-06-17 | CNY 4.91 | -2.39% | CNY 5.03 | CNY 5.03 | CNY 4.88 | 6.32M |
| 2026-06-16 | CNY 5.03 | -0.98% | CNY 5.06 | CNY 5.09 | CNY 4.98 | 4.81M |
| 2026-06-15 | CNY 5.08 | 0.00% | CNY 5.08 | CNY 5.17 | CNY 5.03 | 5.63M |
| 2026-06-12 | CNY 5.08 | +0.59% | CNY 5.10 | CNY 5.10 | CNY 5.00 | 5.31M |
| 2026-06-11 | CNY 5.05 | -0.59% | CNY 5.08 | CNY 5.12 | CNY 4.98 | 4.53M |
| 2026-06-10 | CNY 5.08 | -0.97% | CNY 5.10 | CNY 5.17 | CNY 5.00 | 5.70M |
| 2026-06-09 | CNY 5.13 | -0.19% | CNY 5.15 | CNY 5.22 | CNY 5.06 | 5.66M |
| 2026-06-08 | CNY 5.14 | -2.47% | CNY 5.22 | CNY 5.27 | CNY 5.06 | 6.50M |
| 2026-06-05 | CNY 5.27 | +1.15% | CNY 5.29 | CNY 5.32 | CNY 5.20 | 5.20M |
| 2026-06-04 | CNY 5.21 | -2.43% | CNY 5.30 | CNY 5.34 | CNY 5.17 | 5.55M |
| 2026-06-03 | CNY 5.34 | -2.91% | CNY 5.51 | CNY 5.51 | CNY 5.27 | 7.72M |
| 2026-06-02 | CNY 5.50 | -3.17% | CNY 5.61 | CNY 5.70 | CNY 5.44 | 7.69M |
| 2026-06-01 | CNY 5.68 | +4.80% | CNY 5.41 | CNY 5.77 | CNY 5.32 | 11.94M |
| 2026-05-29 | CNY 5.42 | +0.18% | CNY 5.45 | CNY 5.49 | CNY 5.39 | 6.98M |
| 2026-05-28 | CNY 5.41 | -0.55% | CNY 5.48 | CNY 5.50 | CNY 5.32 | 6.97M |
| 2026-05-27 | CNY 5.44 | -3.55% | CNY 5.65 | CNY 5.67 | CNY 5.38 | 9.34M |
| 2026-05-26 | CNY 5.64 | -2.08% | CNY 5.76 | CNY 5.84 | CNY 5.60 | 10.79M |