Stock listing
Shenzhen:002862 Shifeng Cultural Development Co. Ltd. (实丰文化) 股价
Follow Shifeng Cultural Development Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002862
¥13.53 CNY -0.18 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥13.13 – ¥14.17 CNYNov 3, 2026
- Volume
- 18.31M sharesNov 3, 2026
- Market cap
- ¥2.27B CNYAt the close on Nov 3, 2026 · price × 168.0M shares outstanding
- 52-week range
- ¥11.30 – ¥25.10 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥98.43M CNYMedian day 5.09M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002862 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.53 | -0.18 | -1.3% | ¥13.31 | ¥14.17 | ¥13.13 | 18,306,045 | |
| ¥13.71 | -1.52 | -10.0% | ¥13.71 | ¥14.00 | ¥13.71 | 15,935,440 | |
| ¥15.23 | -1.69 | -10.0% | ¥17.31 | ¥17.31 | ¥15.23 | 9,605,400 | |
| ¥16.92 | +1.54 | +10.0% | ¥16.92 | ¥16.92 | ¥16.92 | 2,144,850 | |
| ¥15.38 | +1.40 | +10.0% | ¥14.24 | ¥15.38 | ¥14.02 | 8,092,080 | |
| ¥13.98 | -0.47 | -3.3% | ¥14.51 | ¥14.60 | ¥13.97 | 5,085,600 | |
| ¥14.45 | +0.46 | +3.3% | ¥13.70 | ¥14.78 | ¥13.51 | 7,737,740 | |
| ¥13.99 | +0.22 | +1.6% | ¥13.50 | ¥13.99 | ¥12.59 | 11,261,900 | |
| ¥13.77 | -1.26 | -8.4% | ¥14.97 | ¥14.98 | ¥13.77 | 5,948,970 | |
| ¥15.03 | -0.16 | -1.1% | ¥15.21 | ¥15.63 | ¥14.95 | 5,466,100 | |
| ¥15.19 | +0.49 | +3.3% | ¥14.66 | ¥15.66 | ¥14.44 | 7,923,040 | |
| ¥14.70 | -0.35 | -2.3% | ¥15.04 | ¥15.04 | ¥14.10 | 6,647,300 | |
| ¥15.05 | -0.26 | -1.7% | ¥15.47 | ¥15.81 | ¥14.92 | 6,152,600 | |
| ¥15.31 | -0.61 | -3.8% | ¥15.70 | ¥16.08 | ¥15.25 | 10,478,000 | |
| ¥15.92 | -0.03 | -0.2% | ¥15.75 | ¥16.38 | ¥15.30 | 15,717,220 | |
| ¥15.95 | +1.45 | +10.0% | ¥14.29 | ¥15.95 | ¥14.07 | 10,405,550 | |
| ¥14.50 | -0.18 | -1.2% | ¥14.68 | ¥14.81 | ¥14.18 | 3,328,540 | |
| ¥14.68 | +0.35 | +2.4% | ¥14.47 | ¥14.68 | ¥13.59 | 4,685,320 | |
| ¥14.33 | -0.33 | -2.3% | ¥14.66 | ¥14.68 | ¥14.16 | 3,705,900 | |
| ¥14.66 | -0.50 | -3.3% | ¥15.36 | ¥15.40 | ¥14.63 | 3,991,660 | |
| ¥15.16 | +0.21 | +1.4% | ¥14.95 | ¥15.34 | ¥14.53 | 5,709,150 | |
| ¥14.95 | -0.40 | -2.6% | ¥15.69 | ¥15.85 | ¥14.80 | 7,176,450 | |
| ¥15.35 | -0.35 | -2.2% | ¥15.49 | ¥15.69 | ¥15.20 | 3,441,020 | |
| ¥15.70 | -0.39 | -2.4% | ¥16.00 | ¥16.00 | ¥15.53 | 3,099,560 | |
| ¥16.09 | +0.26 | +1.6% | ¥15.82 | ¥16.09 | ¥15.70 | 4,234,940 | |
| ¥15.83 | +0.45 | +2.9% | ¥15.42 | ¥15.86 | ¥15.29 | 4,555,290 | |
| ¥15.38 | -0.04 | -0.3% | ¥15.45 | ¥15.74 | ¥15.20 | 4,641,629 | |
| ¥15.42 | +0.50 | +3.4% | ¥14.86 | ¥15.64 | ¥14.69 | 7,132,160 | |
| ¥14.92 | +0.13 | +0.9% | ¥14.82 | ¥15.18 | ¥14.63 | 7,957,700 | |
| ¥14.79 | -1.07 | -6.7% | ¥15.78 | ¥15.85 | ¥14.73 | 8,290,951 | |
| ¥15.86 | -0.06 | -0.4% | ¥15.98 | ¥15.98 | ¥15.58 | 5,299,720 | |
| ¥15.92 | +0.14 | +0.9% | ¥15.80 | ¥16.03 | ¥15.69 | 6,869,000 | |
| ¥15.78 | -0.26 | -1.6% | ¥15.95 | ¥16.27 | ¥15.64 | 6,973,895 | |
| ¥16.04 | -0.16 | -1.0% | ¥15.98 | ¥16.24 | ¥15.80 | 7,628,560 | |
| ¥16.20 | +0.15 | +0.9% | ¥15.97 | ¥16.42 | ¥15.68 | 14,388,362 | |
| ¥16.05 | +0.01 | +0.1% | ¥15.86 | ¥16.39 | ¥15.28 | 19,168,783 | |
| ¥16.04 | +1.46 | +10.0% | ¥14.60 | ¥16.04 | ¥14.55 | 11,918,869 | |
| ¥14.58 | -0.17 | -1.2% | ¥14.75 | ¥15.09 | ¥14.49 | 6,197,896 | |
| ¥14.75 | -0.56 | -3.7% | ¥15.00 | ¥15.88 | ¥14.56 | 10,223,234 | |
| ¥15.31 | +0.48 | +3.2% | ¥14.55 | ¥15.94 | ¥14.43 | 17,256,637 | |
| ¥14.83 | +0.71 | +5.0% | ¥14.45 | ¥15.53 | ¥13.77 | 16,778,258 | |
| ¥14.12 | +0.27 | +1.9% | ¥14.02 | ¥14.32 | ¥13.78 | 3,148,580 | |
| ¥13.85 | +0.21 | +1.5% | ¥13.69 | ¥13.98 | ¥13.52 | 2,434,500 | |
| ¥13.64 | -0.12 | -0.9% | ¥13.75 | ¥13.85 | ¥13.57 | 1,773,600 | |
| ¥13.76 | +0.48 | +3.6% | ¥13.25 | ¥13.76 | ¥13.18 | 2,069,680 | |
| ¥13.28 | -0.17 | -1.3% | ¥13.59 | ¥13.70 | ¥13.12 | 2,171,810 | |
| ¥13.45 | -0.02 | -0.1% | ¥13.36 | ¥13.52 | ¥13.10 | 2,137,040 | |
| ¥13.47 | +0.30 | +2.3% | ¥13.29 | ¥13.55 | ¥13.16 | 2,343,060 | |
| ¥13.17 | -0.47 | -3.4% | ¥13.63 | ¥13.63 | ¥13.12 | 2,759,450 | |
| ¥13.64 | -0.27 | -1.9% | ¥13.95 | ¥13.96 | ¥13.50 | 2,644,900 | |
| ¥13.91 | +0.02 | +0.1% | ¥13.89 | ¥14.00 | ¥13.65 | 2,910,222 | |
| ¥13.89 | +0.08 | +0.6% | ¥13.78 | ¥13.92 | ¥13.54 | 3,594,732 | |
| ¥13.81 | +0.06 | +0.4% | ¥13.74 | ¥14.16 | ¥13.65 | 4,825,150 | |
| ¥13.75 | +0.03 | +0.2% | ¥13.74 | ¥13.85 | ¥13.62 | 2,967,849 | |
| ¥13.72 | -0.10 | -0.7% | ¥13.79 | ¥13.90 | ¥13.60 | 2,834,680 | |
| ¥13.82 | +0.35 | +2.6% | ¥13.58 | ¥13.88 | ¥13.41 | 3,962,280 | |
| ¥13.47 | -0.20 | -1.5% | ¥13.67 | ¥13.72 | ¥13.13 | 3,765,950 | |
| ¥13.67 | -0.08 | -0.6% | ¥13.74 | ¥13.97 | ¥13.40 | 3,260,020 | |
| ¥13.75 | +0.13 | +1.0% | ¥13.61 | ¥13.83 | ¥13.40 | 3,880,910 | |
| ¥13.62 | +0.35 | +2.6% | ¥13.31 | ¥13.64 | ¥13.21 | 3,821,500 | |
| ¥13.27 | -0.16 | -1.2% | ¥13.40 | ¥13.50 | ¥13.03 | 4,203,880 |
- Ticker
- Shenzhen:002862
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
Shifeng Cultural Development Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about Shifeng Cultural Development Co. Ltd.