Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 3.090
-0.030 (-0.96%)
Sep 30, 2026, 3:04 PM CST
SHE:002425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.13 | 3.15 | 3.05 | 3.09 | 3.09 | -0.96% | 24,478,849 |
| Sep 29, 2026 | 3.02 | 3.15 | 2.99 | 3.12 | 3.12 | 2.97% | 29,119,700 |
| Sep 28, 2026 | 3.02 | 3.07 | 2.97 | 3.03 | 3.03 | -0.33% | 22,426,140 |
| Sep 24, 2026 | 3.04 | 3.10 | 3.03 | 3.04 | 3.04 | -0.33% | 21,987,700 |
| Sep 23, 2026 | 3.17 | 3.19 | 3.04 | 3.05 | 3.05 | -4.39% | 40,485,013 |
| Sep 22, 2026 | 3.12 | 3.33 | 3.10 | 3.19 | 3.19 | 2.57% | 44,714,613 |
| Sep 21, 2026 | 3.08 | 3.15 | 3.05 | 3.11 | 3.11 | 0.97% | 29,558,513 |
| Sep 18, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -0.65% | 27,584,800 |
| Sep 17, 2026 | 3.07 | 3.12 | 3.04 | 3.10 | 3.10 | 0.32% | 23,133,490 |
| Sep 16, 2026 | 3.04 | 3.10 | 2.99 | 3.09 | 3.09 | 1.64% | 23,332,600 |
| Sep 15, 2026 | 3.18 | 3.20 | 3.03 | 3.04 | 3.04 | -4.40% | 31,177,987 |
| Sep 14, 2026 | 3.27 | 3.27 | 3.17 | 3.18 | 3.18 | -1.55% | 26,438,800 |
| Sep 11, 2026 | 3.28 | 3.30 | 3.18 | 3.23 | 3.23 | -3.00% | 29,971,300 |
| Sep 10, 2026 | 3.32 | 3.38 | 3.27 | 3.33 | 3.33 | - | 33,474,400 |
| Sep 9, 2026 | 3.46 | 3.47 | 3.29 | 3.33 | 3.33 | -4.31% | 43,528,380 |
| Sep 8, 2026 | 3.44 | 3.50 | 3.38 | 3.48 | 3.48 | 1.16% | 49,676,200 |
| Sep 7, 2026 | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | 0.88% | 49,352,800 |
| Sep 4, 2026 | 3.34 | 3.50 | 3.28 | 3.41 | 3.41 | 2.10% | 61,033,146 |
| Sep 3, 2026 | 3.44 | 3.48 | 3.30 | 3.34 | 3.34 | -1.47% | 60,677,000 |
| Sep 2, 2026 | 3.50 | 3.55 | 3.37 | 3.39 | 3.39 | -5.83% | 105,869,988 |
| Sep 1, 2026 | 3.42 | 3.60 | 3.41 | 3.60 | 3.60 | 10.09% | 102,413,020 |
| Aug 31, 2026 | 3.12 | 3.28 | 3.10 | 3.27 | 3.27 | 2.83% | 41,391,800 |
| Aug 28, 2026 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | 0.32% | 26,746,100 |
| Aug 27, 2026 | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | 0.63% | 25,160,800 |
| Aug 26, 2026 | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | 0.64% | 28,071,300 |
| Aug 25, 2026 | 2.98 | 3.16 | 2.96 | 3.13 | 3.13 | 4.33% | 35,435,809 |
| Aug 24, 2026 | 3.08 | 3.09 | 2.95 | 3.00 | 3.00 | -1.96% | 24,323,909 |
| Aug 21, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 30,932,545 |
| Aug 20, 2026 | 3.01 | 3.13 | 2.99 | 3.08 | 3.08 | 3.70% | 39,083,700 |
| Aug 19, 2026 | 3.08 | 3.12 | 2.97 | 2.97 | 2.97 | -4.81% | 40,999,000 |
| Aug 18, 2026 | 3.25 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 46,330,702 |
| Aug 17, 2026 | 3.23 | 3.28 | 3.15 | 3.26 | 3.26 | 0.31% | 51,440,336 |
| Aug 14, 2026 | 3.25 | 3.36 | 3.12 | 3.25 | 3.25 | -2.40% | 93,097,000 |
| Aug 13, 2026 | 3.43 | 3.55 | 3.32 | 3.33 | 3.33 | -4.03% | 100,086,385 |
| Aug 12, 2026 | 3.31 | 3.49 | 3.28 | 3.47 | 3.47 | - | 132,583,704 |
| Aug 11, 2026 | 3.31 | 3.64 | 3.22 | 3.47 | 3.47 | 4.83% | 183,622,515 |
| Aug 10, 2026 | 3.38 | 3.49 | 3.17 | 3.31 | 3.31 | -4.89% | 160,562,073 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.44 | 3.48 | 3.48 | -8.90% | 205,194,288 |
| Aug 6, 2026 | 3.82 | 3.82 | 3.66 | 3.82 | 3.82 | 10.09% | 110,081,094 |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 10.16% | 14,986,900 |
| Aug 4, 2026 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 10.14% | 45,076,680 |
| Aug 3, 2026 | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | 1.42% | 43,540,000 |
| Jul 31, 2026 | 2.73 | 2.85 | 2.72 | 2.82 | 2.82 | 0.36% | 68,705,602 |
| Jul 30, 2026 | 2.68 | 2.95 | 2.66 | 2.81 | 2.81 | 4.85% | 78,608,884 |
| Jul 29, 2026 | 2.63 | 2.70 | 2.61 | 2.68 | 2.68 | 3.47% | 26,718,706 |
| Jul 28, 2026 | 2.54 | 2.65 | 2.54 | 2.59 | 2.59 | 0.78% | 21,586,500 |
| Jul 27, 2026 | 2.45 | 2.58 | 2.44 | 2.57 | 2.57 | 4.47% | 22,747,400 |
| Jul 24, 2026 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | -3.53% | 17,685,200 |
| Jul 23, 2026 | 2.49 | 2.56 | 2.46 | 2.55 | 2.55 | 2.41% | 19,188,261 |
| Jul 22, 2026 | 2.53 | 2.63 | 2.48 | 2.49 | 2.49 | -2.73% | 24,098,139 |