Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 4.030
-0.010 (-0.25%)
Jan 22, 2026, 3:04 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.25% | 18,498,560 |
| Jan 21, 2026 | 4.02 | 4.06 | 3.97 | 4.04 | 4.04 | 0.25% | 19,616,500 |
| Jan 20, 2026 | 4.05 | 4.12 | 3.96 | 4.03 | 4.03 | 0.25% | 22,764,960 |
| Jan 19, 2026 | 4.03 | 4.11 | 4.01 | 4.02 | 4.02 | -0.74% | 23,276,860 |
| Jan 16, 2026 | 4.22 | 4.23 | 4.03 | 4.05 | 4.05 | -3.80% | 32,533,320 |
| Jan 15, 2026 | 4.25 | 4.30 | 4.17 | 4.21 | 4.21 | -1.41% | 30,166,540 |
| Jan 14, 2026 | 4.15 | 4.36 | 4.15 | 4.27 | 4.27 | 1.43% | 57,897,970 |
| Jan 13, 2026 | 4.20 | 4.44 | 4.06 | 4.21 | 4.21 | -0.24% | 62,298,924 |
| Jan 12, 2026 | 4.15 | 4.25 | 4.07 | 4.22 | 4.22 | 3.43% | 55,190,811 |
| Jan 9, 2026 | 3.89 | 4.08 | 3.87 | 4.08 | 4.08 | 5.70% | 51,790,600 |
| Jan 8, 2026 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | 0.26% | 30,286,970 |
| Jan 7, 2026 | 3.88 | 3.99 | 3.81 | 3.85 | 3.85 | -3.75% | 68,222,140 |
| Jan 6, 2026 | 3.66 | 4.00 | 3.65 | 4.00 | 4.00 | 9.89% | 40,163,690 |
| Jan 5, 2026 | 3.57 | 3.77 | 3.56 | 3.64 | 3.64 | 2.82% | 24,774,400 |
| Dec 31, 2025 | 3.51 | 3.58 | 3.47 | 3.54 | 3.54 | 1.14% | 18,148,180 |
| Dec 30, 2025 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 16,928,740 |
| Dec 29, 2025 | 3.63 | 3.63 | 3.49 | 3.49 | 3.49 | -3.86% | 24,266,900 |
| Dec 26, 2025 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | -1.89% | 20,340,500 |
| Dec 25, 2025 | 3.67 | 3.76 | 3.62 | 3.70 | 3.70 | 0.54% | 22,713,980 |
| Dec 24, 2025 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 13,818,101 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -1.87% | 19,155,900 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 17,450,600 |
| Dec 19, 2025 | 3.74 | 3.78 | 3.69 | 3.77 | 3.77 | 0.80% | 17,499,940 |
| Dec 18, 2025 | 3.72 | 3.83 | 3.69 | 3.74 | 3.74 | - | 22,500,540 |
| Dec 17, 2025 | 3.66 | 3.76 | 3.59 | 3.74 | 3.74 | 3.89% | 34,019,700 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.59 | 3.60 | 3.60 | -5.76% | 49,982,820 |
| Dec 15, 2025 | 3.83 | 3.88 | 3.80 | 3.82 | 3.82 | -2.55% | 29,527,600 |
| Dec 12, 2025 | 4.06 | 4.06 | 3.87 | 3.92 | 3.92 | -5.31% | 66,416,210 |
| Dec 11, 2025 | 4.08 | 4.24 | 3.93 | 4.14 | 4.14 | 1.47% | 103,778,034 |
| Dec 9, 2025 | 4.05 | 4.14 | 4.01 | 4.08 | 4.08 | 0.25% | 19,318,300 |
| Dec 8, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | 0.49% | 14,739,360 |
| Dec 5, 2025 | 3.94 | 4.06 | 3.86 | 4.05 | 4.05 | 2.27% | 17,622,240 |
| Dec 4, 2025 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | 0.25% | 14,820,800 |
| Dec 3, 2025 | 3.99 | 4.02 | 3.91 | 3.95 | 3.95 | -0.75% | 17,027,620 |
| Dec 2, 2025 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | -2.21% | 19,606,400 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.03 | 4.07 | 4.07 | -1.21% | 16,375,600 |
| Nov 28, 2025 | 4.09 | 4.12 | 4.03 | 4.12 | 4.12 | 0.98% | 10,638,100 |
| Nov 27, 2025 | 4.02 | 4.12 | 4.01 | 4.08 | 4.08 | 1.49% | 12,246,000 |
| Nov 26, 2025 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | -0.74% | 18,371,900 |
| Nov 25, 2025 | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | 4.11% | 20,096,460 |
| Nov 24, 2025 | 3.80 | 3.92 | 3.75 | 3.89 | 3.89 | 2.91% | 19,319,340 |
| Nov 21, 2025 | 3.97 | 4.01 | 3.78 | 3.78 | 3.78 | -5.03% | 31,795,300 |
| Nov 20, 2025 | 4.13 | 4.15 | 3.94 | 3.98 | 3.98 | -4.10% | 46,065,710 |
| Nov 19, 2025 | 4.39 | 4.42 | 4.15 | 4.15 | 4.15 | -5.03% | 16,662,300 |
| Nov 18, 2025 | 4.36 | 4.44 | 4.32 | 4.37 | 4.37 | - | 21,241,160 |
| Nov 17, 2025 | 4.27 | 4.38 | 4.20 | 4.37 | 4.37 | 2.58% | 19,049,560 |
| Nov 14, 2025 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 11,022,900 |
| Nov 13, 2025 | 4.21 | 4.31 | 4.18 | 4.29 | 4.29 | 1.66% | 15,093,900 |
| Nov 12, 2025 | 4.27 | 4.31 | 4.19 | 4.22 | 4.22 | -0.94% | 17,924,400 |
| Nov 11, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | 1.91% | 16,251,600 |