Cultural Investment Holdings Co.,Ltd (SHA:600715)
China · Delayed Price · Currency is CNY 2.060
+0.190 (10.16%)
Oct 28, 2026, 3:00 PM CST
SHA:600715 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.84 | 2.06 | 1.79 | 2.06 | 2.06 | 10.16% | 227,849,886 |
| Oct 27, 2026 | 1.72 | 1.87 | 1.69 | 1.87 | 1.87 | 10.00% | 254,084,467 |
| Oct 26, 2026 | 1.74 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 104,509,800 |
| Oct 23, 2026 | 1.74 | 1.76 | 1.59 | 1.73 | 1.73 | -1.70% | 175,070,300 |
| Oct 22, 2026 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 224,158,600 |
| Oct 21, 2026 | 1.70 | 1.87 | 1.70 | 1.87 | 1.87 | 10.00% | 189,838,576 |
| Oct 20, 2026 | 1.69 | 1.76 | 1.67 | 1.70 | 1.70 | - | 78,298,700 |
| Oct 19, 2026 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | -2.30% | 89,386,128 |
| Oct 16, 2026 | 1.77 | 1.84 | 1.73 | 1.74 | 1.74 | -1.69% | 116,688,093 |
| Oct 15, 2026 | 1.81 | 1.89 | 1.76 | 1.77 | 1.77 | -5.85% | 189,452,900 |
| Oct 14, 2026 | 1.76 | 1.95 | 1.72 | 1.88 | 1.88 | 6.21% | 274,283,900 |
| Oct 13, 2026 | 1.80 | 1.81 | 1.72 | 1.77 | 1.77 | -3.80% | 169,990,665 |
| Oct 12, 2026 | 1.85 | 1.94 | 1.78 | 1.84 | 1.84 | 4.55% | 247,337,385 |
| Oct 9, 2026 | 1.60 | 1.76 | 1.58 | 1.76 | 1.76 | 10.00% | 125,212,455 |
| Oct 8, 2026 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 33,674,100 |
| Sep 30, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 33,013,500 |
| Sep 29, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 46,898,810 |
| Sep 28, 2026 | 1.67 | 1.70 | 1.58 | 1.62 | 1.62 | -4.14% | 63,488,100 |
| Sep 24, 2026 | 1.64 | 1.78 | 1.62 | 1.69 | 1.69 | 2.42% | 91,446,400 |
| Sep 23, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 50,818,000 |
| Sep 22, 2026 | 1.65 | 1.76 | 1.63 | 1.69 | 1.69 | 2.42% | 79,413,899 |
| Sep 21, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 32,438,760 |
| Sep 18, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 27,293,200 |
| Sep 17, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 30,032,700 |
| Sep 16, 2026 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | - | 24,380,200 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 31,504,200 |
| Sep 14, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | - | 36,735,999 |
| Sep 11, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | -1.18% | 37,855,081 |
| Sep 10, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 21,461,138 |
| Sep 9, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 40,651,099 |
| Sep 8, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 41,901,808 |
| Sep 7, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 44,195,080 |
| Sep 4, 2026 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 45,231,121 |
| Sep 3, 2026 | 1.70 | 1.76 | 1.65 | 1.67 | 1.67 | -2.34% | 47,633,920 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 47,480,000 |
| Sep 1, 2026 | 1.67 | 1.80 | 1.67 | 1.75 | 1.75 | 4.17% | 72,414,790 |
| Aug 31, 2026 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 3.70% | 60,426,200 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 24,192,400 |
| Aug 27, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 18,998,500 |
| Aug 26, 2026 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 24,390,800 |
| Aug 25, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 26,003,300 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 14,530,100 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | - | 17,459,780 |
| Aug 20, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 29,740,600 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 31,277,250 |
| Aug 18, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 29,324,880 |
| Aug 17, 2026 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 44,179,000 |
| Aug 14, 2026 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 66,252,150 |
| Aug 13, 2026 | 1.71 | 1.83 | 1.71 | 1.72 | 1.72 | -1.15% | 101,165,300 |
| Aug 12, 2026 | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -3.33% | 130,258,700 |