Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 3.180
-0.040 (-1.24%)
Oct 29, 2026, 3:04 PM CST
SHE:002425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.96 | 3.33 | 2.96 | 3.18 | 3.18 | -1.24% | 52,894,700 |
| Oct 28, 2026 | 3.20 | 3.31 | 3.11 | 3.22 | 3.22 | 2.55% | 68,103,258 |
| Oct 27, 2026 | 3.26 | 3.34 | 3.14 | 3.14 | 3.14 | -5.14% | 45,694,200 |
| Oct 26, 2026 | 3.15 | 3.36 | 3.06 | 3.31 | 3.31 | 4.09% | 65,735,100 |
| Oct 23, 2026 | 2.96 | 3.19 | 2.83 | 3.18 | 3.18 | 4.61% | 74,351,800 |
| Oct 22, 2026 | 3.29 | 3.35 | 3.03 | 3.04 | 3.04 | -8.43% | 62,019,400 |
| Oct 21, 2026 | 3.33 | 3.47 | 3.30 | 3.32 | 3.32 | - | 67,604,100 |
| Oct 20, 2026 | 3.20 | 3.37 | 3.19 | 3.32 | 3.32 | 2.47% | 82,978,885 |
| Oct 19, 2026 | 3.35 | 3.37 | 3.13 | 3.24 | 3.24 | -2.70% | 61,385,320 |
| Oct 16, 2026 | 3.36 | 3.45 | 3.27 | 3.33 | 3.33 | -2.06% | 95,951,300 |
| Oct 15, 2026 | 3.47 | 3.59 | 3.35 | 3.40 | 3.40 | -3.95% | 152,044,900 |
| Oct 14, 2026 | 3.35 | 3.72 | 3.30 | 3.54 | 3.54 | 4.73% | 190,107,500 |
| Oct 13, 2026 | 3.17 | 3.56 | 3.12 | 3.38 | 3.38 | 4.32% | 97,226,800 |
| Oct 12, 2026 | 3.16 | 3.29 | 3.14 | 3.24 | 3.24 | 2.53% | 51,744,280 |
| Oct 9, 2026 | 3.02 | 3.18 | 2.92 | 3.16 | 3.16 | 4.98% | 41,121,100 |
| Oct 8, 2026 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | -2.59% | 25,249,900 |
| Sep 30, 2026 | 3.13 | 3.15 | 3.05 | 3.09 | 3.09 | -0.96% | 24,471,640 |
| 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 |