Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 3.040
+0.050 (1.67%)
Aug 1, 2025, 2:45 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.01 | 3.06 | 3.00 | 3.04 | 3.04 | 1.67% | 9,609,385 |
| Jul 31, 2025 | 3.07 | 3.09 | 2.97 | 2.99 | 2.99 | -2.61% | 19,219,310 |
| Jul 30, 2025 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -2.54% | 13,975,000 |
| Jul 29, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 9,669,381 |
| Jul 28, 2025 | 3.13 | 3.21 | 3.10 | 3.19 | 3.19 | 1.59% | 12,900,502 |
| Jul 25, 2025 | 3.12 | 3.17 | 3.10 | 3.14 | 3.14 | 0.64% | 9,930,056 |
| Jul 24, 2025 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 9,966,500 |
| Jul 23, 2025 | 3.11 | 3.14 | 3.05 | 3.10 | 3.10 | -1.59% | 16,308,637 |
| Jul 22, 2025 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 17,378,602 |
| Jul 21, 2025 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | 0.95% | 9,446,460 |
| Jul 18, 2025 | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | -2.17% | 14,344,617 |
| Jul 17, 2025 | 3.20 | 3.24 | 3.18 | 3.23 | 3.23 | 0.62% | 10,892,302 |
| Jul 16, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 1.26% | 12,273,730 |
| Jul 15, 2025 | 3.16 | 3.20 | 3.13 | 3.17 | 3.17 | 0.96% | 15,065,302 |
| Jul 14, 2025 | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | -4.85% | 37,595,907 |
| Jul 11, 2025 | 3.34 | 3.37 | 3.27 | 3.30 | 3.30 | -2.08% | 19,595,500 |
| Jul 10, 2025 | 3.37 | 3.46 | 3.31 | 3.37 | 3.37 | - | 23,879,900 |
| Jul 9, 2025 | 3.36 | 3.47 | 3.32 | 3.37 | 3.37 | 0.90% | 29,762,401 |
| Jul 8, 2025 | 3.21 | 3.34 | 3.20 | 3.34 | 3.34 | 5.03% | 29,126,801 |
| Jul 7, 2025 | 3.22 | 3.24 | 3.15 | 3.18 | 3.18 | -1.85% | 23,763,600 |
| Jul 4, 2025 | 3.26 | 3.33 | 3.23 | 3.24 | 3.24 | -0.31% | 22,698,900 |
| Jul 3, 2025 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 25,861,302 |
| Jul 2, 2025 | 3.32 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 24,494,382 |
| Jul 1, 2025 | 3.32 | 3.39 | 3.26 | 3.35 | 3.35 | 0.90% | 27,543,320 |
| Jun 30, 2025 | 3.40 | 3.43 | 3.21 | 3.32 | 3.32 | -1.48% | 36,633,900 |
| Jun 27, 2025 | 3.41 | 3.53 | 3.35 | 3.37 | 3.37 | -1.17% | 38,234,900 |
| Jun 26, 2025 | 3.35 | 3.49 | 3.35 | 3.41 | 3.41 | 0.29% | 37,087,900 |
| Jun 25, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 4.94% | 53,269,842 |
| Jun 24, 2025 | 3.09 | 3.24 | 3.08 | 3.24 | 3.24 | 4.85% | 22,114,200 |
| Jun 23, 2025 | 3.02 | 3.11 | 2.93 | 3.09 | 3.09 | 0.32% | 41,087,051 |
| Jun 20, 2025 | 3.20 | 3.24 | 3.08 | 3.08 | 3.08 | -4.94% | 35,434,900 |
| Jun 19, 2025 | 3.16 | 3.28 | 3.13 | 3.24 | 3.24 | 2.53% | 52,671,691 |
| Jun 18, 2025 | 3.35 | 3.39 | 3.14 | 3.16 | 3.16 | -4.24% | 80,181,896 |
| Jun 17, 2025 | 3.54 | 3.61 | 3.30 | 3.30 | 3.30 | -4.90% | 85,910,487 |
| Jun 16, 2025 | 3.29 | 3.47 | 3.25 | 3.47 | 3.47 | 5.15% | 45,859,126 |
| Jun 13, 2025 | 3.19 | 3.31 | 3.10 | 3.30 | 3.30 | 4.76% | 50,142,087 |
| Jun 12, 2025 | 3.00 | 3.15 | 2.98 | 3.15 | 3.15 | 5.00% | 40,568,810 |
| Jun 11, 2025 | 2.97 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 32,808,919 |
| Jun 10, 2025 | 2.83 | 2.97 | 2.82 | 2.95 | 2.95 | 4.24% | 42,046,853 |
| Jun 9, 2025 | 2.80 | 2.83 | 2.74 | 2.83 | 2.83 | 1.43% | 25,910,967 |
| Jun 6, 2025 | 2.78 | 2.82 | 2.75 | 2.79 | 2.79 | 0.36% | 21,739,802 |
| Jun 5, 2025 | 2.70 | 2.82 | 2.69 | 2.78 | 2.78 | 2.96% | 32,937,102 |
| Jun 4, 2025 | 2.63 | 2.73 | 2.62 | 2.70 | 2.70 | 3.05% | 23,070,840 |
| Jun 3, 2025 | 2.62 | 2.74 | 2.61 | 2.62 | 2.62 | -0.38% | 32,968,607 |
| May 30, 2025 | 2.57 | 2.63 | 2.56 | 2.63 | 2.63 | - | 24,862,900 |
| May 29, 2025 | 2.51 | 2.65 | 2.51 | 2.63 | 2.63 | 4.37% | 43,048,500 |
| May 28, 2025 | 2.52 | 2.54 | 2.49 | 2.52 | 2.52 | -0.40% | 14,463,407 |
| May 27, 2025 | 2.49 | 2.53 | 2.46 | 2.53 | 2.53 | 1.61% | 22,943,800 |
| May 26, 2025 | 2.38 | 2.50 | 2.38 | 2.49 | 2.49 | 4.62% | 28,739,741 |
| May 23, 2025 | 2.43 | 2.45 | 2.38 | 2.38 | 2.38 | -2.06% | 19,683,102 |