Kaiser (China) Culture Co., LTD (SHE:002425)
China · Delayed Price · Currency is CNY 2.740
+0.020 (0.74%)
Jun 18, 2026, 3:04 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.71 | 2.76 | 2.67 | 2.74 | 2.74 | 0.74% | 17,699,380 |
| Jun 17, 2026 | 2.82 | 2.83 | 2.70 | 2.72 | 2.72 | -3.89% | 17,090,860 |
| Jun 16, 2026 | 2.85 | 2.85 | 2.78 | 2.83 | 2.83 | -1.05% | 14,479,400 |
| Jun 15, 2026 | 2.90 | 2.94 | 2.83 | 2.86 | 2.86 | 0.35% | 18,547,600 |
| Jun 12, 2026 | 2.86 | 2.89 | 2.79 | 2.85 | 2.85 | 0.71% | 14,971,411 |
| Jun 11, 2026 | 2.92 | 2.92 | 2.78 | 2.83 | 2.83 | -3.41% | 20,633,240 |
| Jun 10, 2026 | 2.95 | 3.01 | 2.88 | 2.93 | 2.93 | -1.35% | 18,408,800 |
| Jun 9, 2026 | 2.96 | 3.05 | 2.92 | 2.97 | 2.97 | - | 20,698,200 |
| Jun 8, 2026 | 2.88 | 3.16 | 2.86 | 2.97 | 2.97 | -0.67% | 30,355,600 |
| Jun 5, 2026 | 2.90 | 3.10 | 2.90 | 2.99 | 2.99 | 3.82% | 25,566,500 |
| Jun 4, 2026 | 2.94 | 2.97 | 2.86 | 2.88 | 2.88 | -2.37% | 19,004,700 |
| Jun 3, 2026 | 3.04 | 3.04 | 2.93 | 2.95 | 2.95 | -3.28% | 17,831,700 |
| Jun 2, 2026 | 3.17 | 3.17 | 3.01 | 3.05 | 3.05 | -3.48% | 23,679,505 |
| Jun 1, 2026 | 3.10 | 3.23 | 3.03 | 3.16 | 3.16 | 1.94% | 23,322,560 |
| May 29, 2026 | 3.14 | 3.25 | 3.09 | 3.10 | 3.10 | -1.27% | 19,055,000 |
| 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 |