Cultural Investment Holdings Co.,Ltd (SHA:600715)
China · Delayed Price · Currency is CNY 1.600
-0.050 (-3.03%)
Jun 18, 2026, 3:00 PM CST
SHA:600715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 20,538,040 |
| May 21, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.04% | 22,862,300 |
| May 20, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 19,873,100 |
| May 19, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 20,388,500 |
| May 18, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 28,769,930 |
| May 15, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | - | 27,726,000 |
| May 14, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 39,939,067 |
| May 13, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 29,688,060 |
| May 12, 2026 | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -1.93% | 37,867,033 |
| May 11, 2026 | 2.07 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 46,799,300 |
| May 8, 2026 | 2.03 | 2.18 | 2.03 | 2.09 | 2.09 | 2.96% | 75,408,502 |
| May 7, 2026 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -1.46% | 45,558,200 |
| May 6, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 46,604,200 |
| Apr 30, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 51,351,200 |
| Apr 29, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 1.99% | 47,680,902 |
| Apr 28, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -1.95% | 40,349,400 |
| Apr 27, 2026 | 2.04 | 2.06 | 1.98 | 2.05 | 2.05 | - | 57,758,600 |
| Apr 24, 2026 | 2.12 | 2.13 | 2.04 | 2.05 | 2.05 | -4.21% | 73,616,750 |
| Apr 23, 2026 | 2.11 | 2.20 | 2.11 | 2.14 | 2.14 | 0.47% | 96,994,050 |
| Apr 22, 2026 | 2.20 | 2.21 | 2.11 | 2.13 | 2.13 | -4.05% | 159,458,898 |
| Apr 21, 2026 | 2.01 | 2.22 | 2.01 | 2.22 | 2.22 | 9.90% | 150,410,900 |
| Apr 20, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 24,721,200 |
| Apr 17, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 0.50% | 32,877,500 |
| Apr 16, 2026 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 1.01% | 32,341,100 |
| Apr 15, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.00% | 21,171,400 |
| Apr 14, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 24,761,000 |
| Apr 13, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | - | 18,363,910 |
| Apr 10, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | - | 23,253,700 |
| Apr 9, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.96% | 25,743,000 |
| Apr 8, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 3.03% | 32,784,370 |
| Apr 7, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 2.06% | 18,672,000 |
| Apr 3, 2026 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 22,340,160 |