Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 3.140
-0.030 (-0.95%)
May 28, 2026, 3:04 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | -0.95% | 18,573,900 |
| May 27, 2026 | 3.16 | 3.23 | 3.12 | 3.17 | 3.17 | 0.63% | 19,115,622 |
| May 26, 2026 | 3.24 | 3.25 | 3.12 | 3.15 | 3.15 | -2.78% | 18,540,400 |
| May 25, 2026 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -2.99% | 19,949,615 |
| May 22, 2026 | 3.28 | 3.37 | 3.22 | 3.34 | 3.34 | 2.14% | 18,341,015 |
| May 21, 2026 | 3.40 | 3.47 | 3.25 | 3.27 | 3.27 | -3.82% | 21,176,900 |
| May 20, 2026 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | -2.86% | 19,810,260 |
| May 19, 2026 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 1.16% | 19,130,800 |
| May 18, 2026 | 3.46 | 3.47 | 3.35 | 3.46 | 3.46 | 0.58% | 21,406,290 |
| May 15, 2026 | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | -0.29% | 16,866,921 |
| May 14, 2026 | 3.58 | 3.62 | 3.45 | 3.45 | 3.45 | -3.36% | 18,265,500 |
| May 13, 2026 | 3.49 | 3.59 | 3.49 | 3.57 | 3.57 | 0.85% | 19,004,662 |
| May 12, 2026 | 3.57 | 3.62 | 3.52 | 3.54 | 3.54 | -1.39% | 24,421,220 |
| May 11, 2026 | 3.65 | 3.69 | 3.56 | 3.59 | 3.59 | -1.64% | 27,475,662 |
| May 8, 2026 | 3.60 | 3.74 | 3.60 | 3.65 | 3.65 | 1.67% | 30,777,700 |
| May 7, 2026 | 3.57 | 3.64 | 3.52 | 3.59 | 3.59 | 0.84% | 25,265,000 |
| May 6, 2026 | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | - | 29,188,400 |
| Apr 30, 2026 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | -0.28% | 30,262,500 |
| Apr 29, 2026 | 3.43 | 3.65 | 3.42 | 3.57 | 3.57 | 2.29% | 57,076,956 |
| Apr 28, 2026 | 3.39 | 3.69 | 3.38 | 3.49 | 3.49 | 1.75% | 67,158,848 |
| Apr 27, 2026 | 3.46 | 3.51 | 3.32 | 3.43 | 3.43 | 7.52% | 66,918,107 |
| Apr 24, 2026 | 3.13 | 3.22 | 3.12 | 3.19 | 3.19 | 0.95% | 13,911,262 |
| Apr 23, 2026 | 3.21 | 3.22 | 3.12 | 3.16 | 3.16 | -1.86% | 12,508,280 |
| Apr 22, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.62% | 10,188,900 |
| Apr 21, 2026 | 3.26 | 3.29 | 3.22 | 3.24 | 3.24 | -0.61% | 13,710,060 |
| Apr 20, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 11,704,500 |
| Apr 17, 2026 | 3.31 | 3.31 | 3.19 | 3.24 | 3.24 | -2.11% | 22,232,000 |
| Apr 16, 2026 | 3.24 | 3.33 | 3.23 | 3.31 | 3.31 | 2.48% | 18,537,940 |
| Apr 15, 2026 | 3.27 | 3.29 | 3.22 | 3.23 | 3.23 | -1.22% | 11,148,220 |
| Apr 14, 2026 | 3.32 | 3.33 | 3.22 | 3.27 | 3.27 | -0.61% | 13,420,300 |
| Apr 13, 2026 | 3.29 | 3.31 | 3.24 | 3.29 | 3.29 | - | 11,050,200 |
| Apr 10, 2026 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | 0.61% | 10,923,400 |
| Apr 9, 2026 | 3.41 | 3.44 | 3.25 | 3.27 | 3.27 | -4.66% | 18,201,100 |
| Apr 8, 2026 | 3.33 | 3.43 | 3.32 | 3.43 | 3.43 | 5.54% | 16,082,700 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.16 | 3.25 | 3.25 | 2.20% | 11,888,800 |
| Apr 3, 2026 | 3.28 | 3.32 | 3.16 | 3.18 | 3.18 | -3.05% | 12,099,700 |
| Apr 2, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | -3.24% | 9,700,702 |
| Apr 1, 2026 | 3.38 | 3.43 | 3.32 | 3.39 | 3.39 | 1.19% | 12,275,002 |
| Mar 31, 2026 | 3.42 | 3.46 | 3.34 | 3.35 | 3.35 | -1.47% | 9,774,340 |
| Mar 30, 2026 | 3.41 | 3.45 | 3.36 | 3.40 | 3.40 | -1.45% | 11,765,610 |
| Mar 27, 2026 | 3.33 | 3.47 | 3.30 | 3.45 | 3.45 | 3.60% | 16,362,730 |
| Mar 26, 2026 | 3.36 | 3.42 | 3.31 | 3.33 | 3.33 | -1.19% | 9,638,000 |
| Mar 25, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | 1.51% | 12,015,300 |
| Mar 24, 2026 | 3.20 | 3.32 | 3.17 | 3.32 | 3.32 | 5.40% | 20,584,680 |
| Mar 23, 2026 | 3.30 | 3.32 | 3.12 | 3.15 | 3.15 | -5.69% | 22,482,100 |
| Mar 20, 2026 | 3.42 | 3.43 | 3.30 | 3.34 | 3.34 | -1.76% | 13,825,900 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.39 | 3.40 | 3.40 | -2.58% | 11,399,010 |
| Mar 18, 2026 | 3.46 | 3.49 | 3.42 | 3.49 | 3.49 | 1.16% | 10,922,300 |
| Mar 17, 2026 | 3.50 | 3.56 | 3.44 | 3.45 | 3.45 | -1.15% | 12,760,400 |
| Mar 16, 2026 | 3.47 | 3.55 | 3.47 | 3.49 | 3.49 | -0.29% | 12,426,000 |