Kaiser (China) Culture Co., LTD (SHE:002425)
China flag China · Delayed Price · Currency is CNY
3.460
-0.040 (-1.14%)
Aug 22, 2025, 2:45 PM CST

SHE:002425 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253.493.553.443.483.48-0.57%16,659,800
Aug 21, 20253.493.583.443.503.500.57%23,485,007
Aug 20, 20253.353.483.333.483.483.88%20,469,382
Aug 19, 20253.373.403.323.353.35-0.59%12,346,400
Aug 18, 20253.303.433.303.373.372.74%20,033,302
Aug 15, 20253.233.293.223.283.281.55%13,411,580
Aug 14, 20253.243.323.213.233.23-17,820,560
Aug 13, 20253.243.263.223.233.23-0.31%11,542,880
Aug 12, 20253.253.263.213.243.24-0.61%11,117,260
Aug 11, 20253.273.323.243.263.26-0.61%12,661,300
Aug 8, 20253.203.293.173.283.282.18%20,718,781
Aug 7, 20253.193.253.193.213.210.31%15,313,181
Aug 6, 20253.163.223.153.203.200.95%16,572,560
Aug 5, 20253.133.183.123.173.171.60%13,652,160
Aug 4, 20253.043.133.013.123.122.63%12,654,520
Aug 1, 20253.013.063.003.043.041.67%9,609,385
Jul 31, 20253.073.092.972.992.99-2.61%19,219,310
Jul 30, 20253.133.143.063.073.07-2.54%13,975,000
Jul 29, 20253.173.193.133.153.15-1.25%9,669,381
Jul 28, 20253.133.213.103.193.191.59%12,900,502
Jul 25, 20253.123.173.103.143.140.64%9,930,056
Jul 24, 20253.103.143.093.123.120.65%9,966,500
Jul 23, 20253.113.143.053.103.10-1.59%16,308,637
Jul 22, 20253.183.203.133.153.15-1.25%17,378,602
Jul 21, 20253.163.213.153.193.190.95%9,446,460
Jul 18, 20253.213.223.153.163.16-2.17%14,344,617
Jul 17, 20253.203.243.183.233.230.62%10,892,302
Jul 16, 20253.153.243.153.213.211.26%12,273,730
Jul 15, 20253.163.203.133.173.170.96%15,065,302
Jul 14, 20253.213.223.143.143.14-4.85%37,595,907
Jul 11, 20253.343.373.273.303.30-2.08%19,595,500
Jul 10, 20253.373.463.313.373.37-23,879,900
Jul 9, 20253.363.473.323.373.370.90%29,762,401
Jul 8, 20253.213.343.203.343.345.03%29,126,801
Jul 7, 20253.223.243.153.183.18-1.85%23,763,600
Jul 4, 20253.263.333.233.243.24-0.31%22,698,900
Jul 3, 20253.303.323.233.253.25-2.11%25,861,302
Jul 2, 20253.323.403.293.323.32-0.90%24,494,382
Jul 1, 20253.323.393.263.353.350.90%27,543,320
Jun 30, 20253.403.433.213.323.32-1.48%36,633,900
Jun 27, 20253.413.533.353.373.37-1.17%38,234,900
Jun 26, 20253.353.493.353.413.410.29%37,087,900
Jun 25, 20253.313.403.313.403.404.94%53,269,842
Jun 24, 20253.093.243.083.243.244.85%22,114,200
Jun 23, 20253.023.112.933.093.090.32%41,087,051
Jun 20, 20253.203.243.083.083.08-4.94%35,434,900
Jun 19, 20253.163.283.133.243.242.53%52,671,691
Jun 18, 20253.353.393.143.163.16-4.24%80,181,896
Jun 17, 20253.543.613.303.303.30-4.90%85,910,487
Jun 16, 20253.293.473.253.473.475.15%45,859,126