Cultural Investment Holdings Co.,Ltd (SHA:600715)
China · Delayed Price · Currency is CNY 1.630
+0.030 (1.88%)
Aug 3, 2026, 3:00 PM CST
SHA:600715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.59 | 1.65 | 1.59 | 1.63 | - | 1.87% | 34,782,400 |
| Jul 31, 2026 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 43,858,801 |
| Jul 30, 2026 | 1.54 | 1.69 | 1.54 | 1.58 | 1.58 | 1.94% | 55,707,198 |
| Jul 29, 2026 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 1.97% | 34,032,099 |
| Jul 28, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 23,778,600 |
| Jul 27, 2026 | 1.45 | 1.51 | 1.44 | 1.51 | 1.51 | 4.14% | 22,864,800 |
| Jul 24, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 17,215,101 |
| Jul 23, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 19,709,400 |
| Jul 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | - | 19,626,100 |
| Jul 21, 2026 | 1.48 | 1.50 | 1.43 | 1.47 | 1.47 | -0.68% | 29,208,700 |
| Jul 20, 2026 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 35,729,888 |
| Jul 17, 2026 | 1.57 | 1.59 | 1.48 | 1.49 | 1.49 | -4.49% | 43,614,300 |
| Jul 16, 2026 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 1.30% | 37,089,399 |
| Jul 15, 2026 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 2.67% | 35,560,980 |
| Jul 14, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 20,959,500 |
| Jul 13, 2026 | 1.55 | 1.58 | 1.46 | 1.47 | 1.47 | -5.77% | 36,467,300 |
| Jul 10, 2026 | 1.49 | 1.58 | 1.47 | 1.56 | 1.56 | 3.31% | 41,324,762 |
| Jul 9, 2026 | 1.49 | 1.53 | 1.47 | 1.51 | 1.51 | 1.34% | 27,591,400 |
| Jul 8, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 19,207,800 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 19,870,500 |
| Jul 6, 2026 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 22,762,600 |
| Jul 3, 2026 | 1.56 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 25,185,100 |
| Jul 2, 2026 | 1.55 | 1.65 | 1.55 | 1.56 | 1.56 | - | 37,846,300 |
| Jul 1, 2026 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 35,545,900 |
| Jun 30, 2026 | 1.52 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 24,199,100 |
| Jun 29, 2026 | 1.50 | 1.53 | 1.44 | 1.50 | 1.50 | - | 37,190,418 |
| Jun 26, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -3.85% | 29,781,500 |
| Jun 25, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | - | 26,406,900 |
| Jun 24, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 26,044,054 |
| Jun 23, 2026 | 1.61 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 32,060,600 |
| Jun 22, 2026 | 1.58 | 1.63 | 1.50 | 1.62 | 1.62 | 1.25% | 39,581,790 |
| Jun 18, 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 25,913,300 |
| Jun 17, 2026 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -3.51% | 28,220,254 |
| Jun 16, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 15,726,100 |
| Jun 15, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | 0.58% | 17,931,300 |
| Jun 12, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 19,191,598 |
| Jun 11, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -3.45% | 24,130,100 |
| Jun 10, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -2.79% | 23,591,000 |
| Jun 9, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 14,218,198 |
| Jun 8, 2026 | 1.85 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 23,563,800 |
| Jun 5, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 12,462,200 |
| Jun 4, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | 17,314,100 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 16,279,300 |
| Jun 2, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 25,551,700 |
| Jun 1, 2026 | 1.91 | 1.97 | 1.89 | 1.94 | 1.94 | 1.57% | 27,389,409 |
| May 29, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | - | 21,211,300 |
| May 28, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 17,993,900 |
| May 27, 2026 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | - | 23,367,700 |
| May 26, 2026 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -2.06% | 20,286,600 |
| May 25, 2026 | 1.91 | 1.99 | 1.86 | 1.94 | 1.94 | 1.57% | 32,374,600 |