Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 3.590
+0.030 (0.84%)
May 7, 2026, 3:04 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 3.52 | 3.62 | 3.49 | 3.50 | 3.50 | -0.28% | 13,318,700 |
| Mar 12, 2026 | 3.57 | 3.60 | 3.50 | 3.51 | 3.51 | -1.40% | 13,050,300 |
| Mar 11, 2026 | 3.60 | 3.61 | 3.52 | 3.56 | 3.56 | -1.11% | 13,916,000 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | 0.28% | 12,335,800 |
| Mar 9, 2026 | 3.48 | 3.61 | 3.43 | 3.59 | 3.59 | 1.13% | 16,280,200 |
| Mar 6, 2026 | 3.53 | 3.58 | 3.49 | 3.55 | 3.55 | 0.85% | 11,221,700 |
| Mar 5, 2026 | 3.50 | 3.55 | 3.47 | 3.52 | 3.52 | 2.62% | 15,468,900 |
| Mar 4, 2026 | 3.42 | 3.47 | 3.36 | 3.43 | 3.43 | -0.87% | 19,472,600 |
| Mar 3, 2026 | 3.57 | 3.60 | 3.44 | 3.46 | 3.46 | -3.08% | 24,268,600 |
| Mar 2, 2026 | 3.66 | 3.66 | 3.53 | 3.57 | 3.57 | -4.03% | 25,024,900 |
| Feb 27, 2026 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 0.27% | 15,662,460 |
| Feb 26, 2026 | 3.83 | 3.83 | 3.70 | 3.71 | 3.71 | -3.13% | 24,737,300 |
| Feb 25, 2026 | 3.84 | 3.88 | 3.79 | 3.83 | 3.83 | -0.26% | 23,068,880 |
| Feb 24, 2026 | 3.93 | 3.93 | 3.81 | 3.84 | 3.84 | -1.79% | 24,728,600 |
| Feb 13, 2026 | 3.97 | 4.02 | 3.90 | 3.91 | 3.91 | -1.51% | 23,983,570 |