Skip to main content
Cultural Investment Holdings Co.,Ltd (SHA:600715)
China flag China · Delayed Price · Currency is CNY
2.050
+0.040 (1.99%)
Apr 29, 2026, 3:00 PM CST

SHA:600715 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.002.072.002.052.051.99%47,680,902
Apr 28, 20262.042.052.002.012.01-1.95%40,349,400
Apr 27, 20262.042.061.982.052.05-57,758,600
Apr 24, 20262.122.132.042.052.05-4.21%73,616,750
Apr 23, 20262.112.202.112.142.140.47%96,994,050
Apr 22, 20262.202.212.112.132.13-4.05%159,458,898
Apr 21, 20262.012.222.012.222.229.90%150,410,900
Apr 20, 20262.022.032.002.022.02-24,721,200
Apr 17, 20262.002.041.982.022.020.50%32,877,500
Apr 16, 20261.992.021.982.012.011.01%32,341,100
Apr 15, 20262.012.011.981.991.99-1.00%21,171,400
Apr 14, 20262.002.021.982.012.010.50%24,761,000
Apr 13, 20261.992.021.982.002.00-18,363,910
Apr 10, 20262.012.032.002.002.00-23,253,700
Apr 9, 20262.032.031.992.002.00-1.96%25,743,000
Apr 8, 20262.002.041.992.042.043.03%32,784,370
Apr 7, 20261.941.981.931.981.982.06%18,672,000
Apr 3, 20261.981.991.931.941.94-1.52%22,340,160
Apr 2, 20262.022.031.961.971.97-2.96%27,063,300
Apr 1, 20262.002.031.972.032.032.53%34,251,600
Mar 31, 20261.992.041.981.981.98-1.00%30,429,607
Mar 30, 20261.982.011.952.002.00-24,604,966
Mar 27, 20261.952.011.942.002.001.52%27,121,400
Mar 26, 20262.002.031.961.971.97-1.50%27,835,400
Mar 25, 20261.962.011.962.002.001.52%31,176,400
Mar 24, 20261.941.981.921.971.973.14%33,934,790
Mar 23, 20261.981.981.901.911.91-5.45%40,420,990
Mar 20, 20262.102.112.012.022.02-4.27%46,058,200
Mar 19, 20262.142.152.092.112.11-1.86%35,400,800
Mar 18, 20262.172.182.142.152.15-0.92%23,682,300
Mar 17, 20262.212.212.162.172.17-0.91%34,133,400
Mar 16, 20262.152.192.142.192.191.86%35,299,400
Mar 13, 20262.142.172.142.152.150.47%27,228,999
Mar 12, 20262.162.162.142.142.14-0.93%23,425,900
Mar 11, 20262.172.172.152.162.16-0.46%24,779,900
Mar 10, 20262.152.172.152.172.171.40%22,635,200
Mar 9, 20262.172.172.132.142.14-2.28%43,871,200
Mar 6, 20262.172.192.162.192.190.46%27,421,400
Mar 5, 20262.172.192.162.182.181.40%34,266,100
Mar 4, 20262.152.172.132.152.15-1.38%39,138,200
Mar 3, 20262.202.222.172.182.18-1.36%54,758,590
Mar 2, 20262.242.252.192.212.21-3.49%68,333,490
Feb 27, 20262.292.302.282.292.29-35,678,300
Feb 26, 20262.342.342.282.292.29-2.14%61,127,000
Feb 25, 20262.302.342.282.342.342.18%72,272,100
Feb 24, 20262.322.322.272.292.29-2.14%81,675,200
Feb 13, 20262.362.422.332.342.34-1.27%104,429,000
Feb 12, 20262.442.472.352.372.37-4.05%114,346,700
Feb 11, 20262.602.632.442.472.47-5.36%255,837,856
Feb 10, 20262.382.612.382.612.6110.13%150,556,052
Feb 9, 20262.282.382.282.372.374.41%97,660,500
Feb 6, 20262.252.302.222.272.270.44%41,993,400
Feb 5, 20262.242.292.232.262.260.44%51,468,900
Feb 4, 20262.222.262.192.252.250.90%49,239,100
Feb 3, 20262.212.232.202.232.231.36%33,219,500
Feb 2, 20262.302.312.192.202.20-3.93%65,129,700
Jan 30, 20262.252.312.232.292.291.78%72,790,800
Jan 29, 20262.222.282.212.252.250.90%48,492,302
Jan 28, 20262.252.272.222.232.23-0.89%31,180,000
Jan 27, 20262.252.282.222.252.25-0.88%32,161,400
Jan 26, 20262.302.322.232.272.27-1.30%45,366,955
Jan 23, 20262.282.302.272.302.301.32%40,145,100
Jan 22, 20262.232.282.212.272.271.79%43,374,800
Jan 21, 20262.232.242.202.232.23-28,831,400
Jan 20, 20262.222.242.212.232.230.45%27,746,900
Jan 19, 20262.222.232.202.222.22-30,790,600
Jan 16, 20262.292.312.212.222.22-2.63%50,745,840
Jan 15, 20262.302.322.262.282.28-2.15%49,762,900
Jan 14, 20262.302.372.292.332.330.87%76,833,800
Jan 13, 20262.322.382.272.312.31-0.43%82,195,300
Jan 12, 20262.252.342.252.322.323.11%70,735,000
Jan 9, 20262.232.262.212.252.250.90%44,307,280
Jan 8, 20262.202.242.192.232.230.90%42,838,060
Jan 7, 20262.242.252.192.212.21-1.34%41,100,600
Jan 6, 20262.192.252.182.242.241.82%53,851,466
Jan 5, 20262.182.222.172.202.200.92%33,279,900
Dec 31, 20252.182.192.152.182.18-0.46%30,774,000
Dec 30, 20252.172.222.152.192.190.92%37,138,800
Dec 29, 20252.212.232.162.172.17-1.36%30,979,700
Dec 26, 20252.222.242.202.202.20-1.35%29,053,800
Dec 25, 20252.232.252.232.232.23-21,173,800
Dec 24, 20252.242.252.222.232.23-0.89%19,899,000
Dec 23, 20252.302.302.242.252.25-2.17%25,395,500
Dec 22, 20252.302.372.292.302.300.88%34,022,500
Dec 19, 20252.242.292.232.282.281.33%35,330,000
Dec 18, 20252.192.282.172.252.252.27%41,218,200
Dec 17, 20252.192.212.132.202.200.46%37,873,300
Dec 16, 20252.282.302.172.192.19-5.60%81,306,800
Dec 15, 20252.322.352.282.322.32-0.85%30,507,700
Dec 12, 20252.342.362.322.342.34-21,214,400
Dec 11, 20252.412.442.342.342.34-2.90%33,579,500
Dec 10, 20252.372.422.352.412.411.26%32,895,800
Dec 9, 20252.412.432.372.382.38-1.65%27,963,500
Dec 8, 20252.412.422.402.422.42-0.41%28,592,300
Dec 5, 20252.432.442.402.432.430.41%21,397,300
Dec 4, 20252.442.452.412.422.42-0.82%22,516,400
Dec 3, 20252.462.482.432.442.44-1.21%26,291,720
Dec 2, 20252.532.532.462.472.47-2.37%41,862,100
Dec 1, 20252.552.652.532.532.530.40%56,737,800
Nov 28, 20252.452.532.432.522.522.44%39,599,500