Shifeng Cultural Development Co. Ltd. Class A 002862
SZSE · China · Consumer Durables
CNY 14.66-0.50 (-3.30%)
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 14.66 | -3.30% | CNY 15.36 | CNY 15.40 | CNY 14.63 | 3.99M |
| 2026-09-29 | CNY 15.16 | +1.40% | CNY 14.95 | CNY 15.34 | CNY 14.53 | 5.71M |
| 2026-09-28 | CNY 14.95 | -2.61% | CNY 15.69 | CNY 15.85 | CNY 14.80 | 7.18M |
| 2026-09-24 | CNY 15.35 | -2.23% | CNY 15.49 | CNY 15.69 | CNY 15.20 | 3.44M |
| 2026-09-23 | CNY 15.70 | -2.42% | CNY 16.00 | CNY 16.00 | CNY 15.53 | 3.10M |
| 2026-09-22 | CNY 16.09 | +1.64% | CNY 15.82 | CNY 16.09 | CNY 15.70 | 4.23M |
| 2026-09-21 | CNY 15.83 | +2.93% | CNY 15.42 | CNY 15.86 | CNY 15.29 | 4.56M |
| 2026-09-18 | CNY 15.38 | -0.26% | CNY 15.45 | CNY 15.74 | CNY 15.20 | 4.64M |
| 2026-09-17 | CNY 15.42 | +3.35% | CNY 14.86 | CNY 15.64 | CNY 14.69 | 7.13M |
| 2026-09-16 | CNY 14.92 | +0.88% | CNY 14.82 | CNY 15.18 | CNY 14.63 | 7.96M |
| 2026-09-15 | CNY 14.79 | -6.75% | CNY 15.78 | CNY 15.85 | CNY 14.73 | 8.29M |
| 2026-09-14 | CNY 15.86 | -0.38% | CNY 15.98 | CNY 15.98 | CNY 15.58 | 5.30M |
| 2026-09-11 | CNY 15.92 | +0.89% | CNY 15.80 | CNY 16.03 | CNY 15.69 | 6.87M |
| 2026-09-10 | CNY 15.78 | -1.62% | CNY 15.95 | CNY 16.27 | CNY 15.64 | 6.97M |
| 2026-09-09 | CNY 16.04 | -0.99% | CNY 15.98 | CNY 16.24 | CNY 15.80 | 7.63M |
| 2026-09-08 | CNY 16.20 | +0.93% | CNY 15.97 | CNY 16.42 | CNY 15.68 | 14.39M |
| 2026-09-07 | CNY 16.05 | +0.06% | CNY 15.86 | CNY 16.39 | CNY 15.28 | 19.17M |
| 2026-09-04 | CNY 16.04 | +10.01% | CNY 14.60 | CNY 16.04 | CNY 14.55 | 11.92M |
| 2026-09-03 | CNY 14.58 | -1.15% | CNY 14.75 | CNY 15.09 | CNY 14.49 | 6.20M |
| 2026-09-02 | CNY 14.75 | -3.66% | CNY 15.00 | CNY 15.88 | CNY 14.56 | 10.22M |
| 2026-09-01 | CNY 15.31 | +3.24% | CNY 14.55 | CNY 15.94 | CNY 14.43 | 17.26M |
| 2026-08-31 | CNY 14.83 | +5.03% | CNY 14.45 | CNY 15.53 | CNY 13.77 | 16.78M |
| 2026-08-28 | CNY 14.12 | +1.95% | CNY 14.02 | CNY 14.32 | CNY 13.78 | 3.15M |
| 2026-08-27 | CNY 13.85 | +1.54% | CNY 13.69 | CNY 13.98 | CNY 13.52 | 2.43M |
| 2026-08-26 | CNY 13.64 | -0.87% | CNY 13.75 | CNY 13.85 | CNY 13.57 | 1.77M |
| 2026-08-25 | CNY 13.76 | +3.61% | CNY 13.25 | CNY 13.76 | CNY 13.18 | 2.07M |
| 2026-08-24 | CNY 13.28 | -1.26% | CNY 13.59 | CNY 13.70 | CNY 13.12 | 2.17M |
| 2026-08-21 | CNY 13.45 | -0.15% | CNY 13.36 | CNY 13.52 | CNY 13.10 | 2.14M |
| 2026-08-20 | CNY 13.47 | +2.28% | CNY 13.29 | CNY 13.55 | CNY 13.16 | 2.34M |
| 2026-08-19 | CNY 13.17 | -3.45% | CNY 13.63 | CNY 13.63 | CNY 13.12 | 2.76M |
| 2026-08-18 | CNY 13.64 | -1.94% | CNY 13.95 | CNY 13.96 | CNY 13.50 | 2.64M |
| 2026-08-17 | CNY 13.91 | +0.14% | CNY 13.89 | CNY 14.00 | CNY 13.65 | 2.91M |
| 2026-08-14 | CNY 13.89 | +0.58% | CNY 13.78 | CNY 13.92 | CNY 13.54 | 3.59M |
| 2026-08-13 | CNY 13.81 | +0.44% | CNY 13.74 | CNY 14.16 | CNY 13.65 | 4.83M |
| 2026-08-12 | CNY 13.75 | +0.22% | CNY 13.74 | CNY 13.85 | CNY 13.62 | 2.97M |
| 2026-08-11 | CNY 13.72 | -0.72% | CNY 13.79 | CNY 13.90 | CNY 13.60 | 2.83M |
| 2026-08-10 | CNY 13.82 | +2.60% | CNY 13.58 | CNY 13.88 | CNY 13.41 | 3.96M |
| 2026-08-07 | CNY 13.47 | -1.46% | CNY 13.67 | CNY 13.72 | CNY 13.13 | 3.77M |
| 2026-08-06 | CNY 13.67 | -0.58% | CNY 13.74 | CNY 13.97 | CNY 13.40 | 3.26M |
| 2026-08-05 | CNY 13.75 | +0.95% | CNY 13.61 | CNY 13.83 | CNY 13.40 | 3.88M |
| 2026-08-04 | CNY 13.62 | +2.64% | CNY 13.31 | CNY 13.64 | CNY 13.21 | 3.82M |
| 2026-08-03 | CNY 13.27 | -1.19% | CNY 13.40 | CNY 13.50 | CNY 13.03 | 4.20M |
| 2026-07-31 | CNY 13.43 | +5.50% | CNY 12.70 | CNY 13.69 | CNY 12.70 | 5.96M |
| 2026-07-30 | CNY 12.73 | -1.16% | CNY 12.85 | CNY 13.33 | CNY 12.71 | 3.77M |
| 2026-07-29 | CNY 12.88 | +3.04% | CNY 12.55 | CNY 12.92 | CNY 12.46 | 3.34M |
| 2026-07-28 | CNY 12.50 | +2.04% | CNY 12.25 | CNY 12.72 | CNY 12.12 | 3.10M |
| 2026-07-27 | CNY 12.25 | +3.90% | CNY 11.72 | CNY 12.35 | CNY 11.61 | 3.23M |
| 2026-07-24 | CNY 11.79 | -2.88% | CNY 12.14 | CNY 12.14 | CNY 11.65 | 2.39M |
| 2026-07-23 | CNY 12.14 | +2.02% | CNY 11.81 | CNY 12.16 | CNY 11.74 | 2.60M |
| 2026-07-22 | CNY 11.90 | -0.42% | CNY 11.72 | CNY 12.08 | CNY 11.72 | 3.44M |
| 2026-07-21 | CNY 11.95 | -1.32% | CNY 12.11 | CNY 12.21 | CNY 11.30 | 5.17M |
| 2026-07-20 | CNY 12.11 | -2.34% | CNY 12.31 | CNY 12.90 | CNY 11.91 | 5.22M |
| 2026-07-17 | CNY 12.40 | -5.05% | CNY 13.22 | CNY 13.22 | CNY 12.21 | 4.56M |
| 2026-07-16 | CNY 13.06 | +2.19% | CNY 12.63 | CNY 13.30 | CNY 12.62 | 3.78M |
| 2026-07-15 | CNY 12.78 | +1.03% | CNY 12.65 | CNY 12.83 | CNY 12.40 | 3.06M |
| 2026-07-14 | CNY 12.65 | +3.01% | CNY 12.26 | CNY 12.66 | CNY 12.06 | 3.66M |
| 2026-07-13 | CNY 12.28 | -4.95% | CNY 13.22 | CNY 13.22 | CNY 12.27 | 3.84M |
| 2026-07-10 | CNY 12.92 | +1.81% | CNY 12.75 | CNY 13.22 | CNY 12.43 | 3.91M |
| 2026-07-09 | CNY 12.69 | +0.48% | CNY 12.50 | CNY 12.88 | CNY 12.42 | 2.95M |
| 2026-07-08 | CNY 12.63 | -1.79% | CNY 12.80 | CNY 12.96 | CNY 12.42 | 3.01M |
| 2026-07-07 | CNY 12.86 | -1.98% | CNY 13.21 | CNY 13.29 | CNY 12.70 | 3.68M |
| 2026-07-06 | CNY 13.12 | -1.43% | CNY 13.39 | CNY 13.51 | CNY 13.09 | 3.42M |
| 2026-07-03 | CNY 13.31 | +3.26% | CNY 12.95 | CNY 13.37 | CNY 12.88 | 3.85M |
| 2026-07-02 | CNY 12.89 | -1.07% | CNY 13.00 | CNY 13.38 | CNY 12.82 | 4.22M |
| 2026-07-01 | CNY 13.03 | +1.56% | CNY 12.82 | CNY 13.27 | CNY 12.61 | 4.08M |
| 2026-06-30 | CNY 12.83 | 0.00% | CNY 12.87 | CNY 13.09 | CNY 12.69 | 3.21M |
| 2026-06-29 | CNY 12.83 | +0.08% | CNY 12.64 | CNY 12.94 | CNY 12.40 | 4.37M |
| 2026-06-26 | CNY 12.82 | -3.46% | CNY 13.15 | CNY 13.18 | CNY 12.69 | 3.81M |
| 2026-06-25 | CNY 13.28 | -3.35% | CNY 13.70 | CNY 13.77 | CNY 13.19 | 4.10M |
| 2026-06-24 | CNY 13.74 | -3.92% | CNY 14.30 | CNY 14.48 | CNY 13.59 | 3.55M |
| 2026-06-23 | CNY 14.30 | +0.99% | CNY 14.15 | CNY 14.50 | CNY 14.00 | 3.35M |
| 2026-06-22 | CNY 14.16 | +0.85% | CNY 14.00 | CNY 14.18 | CNY 13.50 | 4.18M |
| 2026-06-18 | CNY 14.04 | -0.57% | CNY 14.14 | CNY 14.22 | CNY 13.83 | 3.44M |
| 2026-06-17 | CNY 14.12 | -3.75% | CNY 14.67 | CNY 14.67 | CNY 13.99 | 3.72M |
| 2026-06-16 | CNY 14.67 | -0.47% | CNY 14.75 | CNY 14.80 | CNY 14.45 | 2.96M |
| 2026-06-15 | CNY 14.74 | -0.74% | CNY 15.00 | CNY 15.22 | CNY 14.71 | 3.43M |
| 2026-06-12 | CNY 14.85 | +0.13% | CNY 14.99 | CNY 15.15 | CNY 14.72 | 3.14M |
| 2026-06-11 | CNY 14.83 | -2.69% | CNY 15.15 | CNY 15.20 | CNY 14.50 | 3.49M |
| 2026-06-10 | CNY 15.24 | -1.55% | CNY 15.33 | CNY 15.69 | CNY 15.11 | 2.66M |
| 2026-06-09 | CNY 15.48 | +1.04% | CNY 15.18 | CNY 15.69 | CNY 15.18 | 3.13M |
| 2026-06-08 | CNY 15.32 | -4.25% | CNY 15.58 | CNY 15.93 | CNY 15.12 | 4.11M |
| 2026-06-05 | CNY 16.00 | +1.14% | CNY 15.92 | CNY 16.25 | CNY 15.48 | 4.01M |
| 2026-06-04 | CNY 15.82 | -2.83% | CNY 16.27 | CNY 16.29 | CNY 15.70 | 4.03M |
| 2026-06-03 | CNY 16.28 | -2.40% | CNY 16.61 | CNY 16.65 | CNY 16.13 | 5.45M |
| 2026-06-02 | CNY 16.68 | -5.01% | CNY 17.34 | CNY 17.81 | CNY 16.43 | 10.46M |
| 2026-06-01 | CNY 17.56 | +6.49% | CNY 16.79 | CNY 18.14 | CNY 16.74 | 13.79M |
| 2026-05-29 | CNY 16.49 | -2.31% | CNY 16.96 | CNY 17.09 | CNY 16.36 | 3.12M |
| 2026-05-28 | CNY 16.88 | +0.84% | CNY 16.74 | CNY 17.10 | CNY 16.43 | 3.61M |
| 2026-05-27 | CNY 16.74 | -1.47% | CNY 16.99 | CNY 17.19 | CNY 16.66 | 3.22M |
| 2026-05-26 | CNY 16.99 | -1.39% | CNY 17.16 | CNY 17.39 | CNY 16.81 | 3.11M |