Kaiser (China) Culture Co., LTD (SHE:002425)
China
· Delayed Price · Currency is CNY 3.550
+0.030 (0.85%)
At close: Mar 6, 2026
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.92 | 3.97 | 3.97 | -2.46% | 37,667,830 |
| Feb 11, 2026 | 4.15 | 4.18 | 4.06 | 4.07 | 4.07 | -1.93% | 44,768,620 |
| Feb 10, 2026 | 4.03 | 4.30 | 4.01 | 4.15 | 4.15 | 4.01% | 79,925,160 |
| Feb 9, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 4.18% | 26,069,690 |
| Feb 6, 2026 | 3.82 | 3.88 | 3.76 | 3.83 | 3.83 | -0.26% | 15,456,500 |
| Feb 5, 2026 | 3.83 | 3.91 | 3.81 | 3.84 | 3.84 | -0.52% | 15,824,560 |
| Feb 4, 2026 | 3.89 | 3.92 | 3.81 | 3.86 | 3.86 | -1.28% | 20,623,000 |
| Feb 3, 2026 | 3.85 | 3.95 | 3.84 | 3.91 | 3.91 | 2.36% | 24,514,940 |
| Feb 2, 2026 | 3.83 | 3.97 | 3.76 | 3.82 | 3.82 | -3.05% | 27,501,000 |
| Jan 30, 2026 | 3.95 | 4.01 | 3.91 | 3.94 | 3.94 | -0.76% | 25,516,100 |
| Jan 29, 2026 | 4.00 | 4.16 | 3.92 | 3.97 | 3.97 | -2.22% | 37,930,300 |
| Jan 28, 2026 | 4.03 | 4.21 | 3.99 | 4.06 | 4.06 | 1.50% | 37,565,220 |
| Jan 27, 2026 | 3.99 | 4.05 | 3.92 | 4.00 | 4.00 | 0.25% | 23,386,740 |
| Jan 26, 2026 | 4.06 | 4.07 | 3.91 | 3.99 | 3.99 | -1.24% | 28,927,263 |
| Jan 23, 2026 | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | 0.25% | 26,531,200 |
| Jan 22, 2026 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.25% | 18,498,560 |
| Jan 21, 2026 | 4.02 | 4.06 | 3.97 | 4.04 | 4.04 | 0.25% | 19,616,500 |
| Jan 20, 2026 | 4.05 | 4.12 | 3.96 | 4.03 | 4.03 | 0.25% | 22,764,960 |
| Jan 19, 2026 | 4.03 | 4.11 | 4.01 | 4.02 | 4.02 | -0.74% | 23,276,860 |
| Jan 16, 2026 | 4.22 | 4.23 | 4.03 | 4.05 | 4.05 | -3.80% | 32,533,320 |
| Jan 15, 2026 | 4.25 | 4.30 | 4.17 | 4.21 | 4.21 | -1.41% | 30,166,540 |
| Jan 14, 2026 | 4.15 | 4.36 | 4.15 | 4.27 | 4.27 | 1.43% | 57,897,970 |
| Jan 13, 2026 | 4.20 | 4.44 | 4.06 | 4.21 | 4.21 | -0.24% | 62,298,924 |
| Jan 12, 2026 | 4.15 | 4.25 | 4.07 | 4.22 | 4.22 | 3.43% | 55,190,811 |
| Jan 9, 2026 | 3.89 | 4.08 | 3.87 | 4.08 | 4.08 | 5.70% | 51,790,600 |
| Jan 8, 2026 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | 0.26% | 30,286,970 |
| Jan 7, 2026 | 3.88 | 3.99 | 3.81 | 3.85 | 3.85 | -3.75% | 68,222,140 |
| Jan 6, 2026 | 3.66 | 4.00 | 3.65 | 4.00 | 4.00 | 9.89% | 40,163,690 |
| Jan 5, 2026 | 3.57 | 3.77 | 3.56 | 3.64 | 3.64 | 2.82% | 24,774,400 |
| Dec 31, 2025 | 3.51 | 3.58 | 3.47 | 3.54 | 3.54 | 1.14% | 18,148,180 |
| Dec 30, 2025 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | 0.29% | 16,928,740 |
| Dec 29, 2025 | 3.63 | 3.63 | 3.49 | 3.49 | 3.49 | -3.86% | 24,266,900 |
| Dec 26, 2025 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | -1.89% | 20,340,500 |
| Dec 25, 2025 | 3.67 | 3.76 | 3.62 | 3.70 | 3.70 | 0.54% | 22,713,980 |
| Dec 24, 2025 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 13,818,101 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -1.87% | 19,155,900 |
| Dec 22, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 17,450,600 |
| Dec 19, 2025 | 3.74 | 3.78 | 3.69 | 3.77 | 3.77 | 0.80% | 17,499,940 |
| Dec 18, 2025 | 3.72 | 3.83 | 3.69 | 3.74 | 3.74 | - | 22,500,540 |
| Dec 17, 2025 | 3.66 | 3.76 | 3.59 | 3.74 | 3.74 | 3.89% | 34,019,700 |
| Dec 16, 2025 | 3.81 | 3.82 | 3.59 | 3.60 | 3.60 | -5.76% | 49,982,820 |
| Dec 15, 2025 | 3.83 | 3.88 | 3.80 | 3.82 | 3.82 | -2.55% | 29,527,600 |
| Dec 12, 2025 | 4.06 | 4.06 | 3.87 | 3.92 | 3.92 | -5.31% | 66,416,210 |
| Dec 11, 2025 | 4.08 | 4.24 | 3.93 | 4.14 | 4.14 | 1.47% | 103,778,034 |
| Dec 9, 2025 | 4.05 | 4.14 | 4.01 | 4.08 | 4.08 | 0.25% | 19,318,300 |
| Dec 8, 2025 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | 0.49% | 14,739,360 |
| Dec 5, 2025 | 3.94 | 4.06 | 3.86 | 4.05 | 4.05 | 2.27% | 17,622,240 |
| Dec 4, 2025 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | 0.25% | 14,820,800 |
| Dec 3, 2025 | 3.99 | 4.02 | 3.91 | 3.95 | 3.95 | -0.75% | 17,027,620 |
| Dec 2, 2025 | 4.06 | 4.06 | 3.92 | 3.98 | 3.98 | -2.21% | 19,606,400 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.03 | 4.07 | 4.07 | -1.21% | 16,375,600 |
| Nov 28, 2025 | 4.09 | 4.12 | 4.03 | 4.12 | 4.12 | 0.98% | 10,638,100 |
| Nov 27, 2025 | 4.02 | 4.12 | 4.01 | 4.08 | 4.08 | 1.49% | 12,246,000 |
| Nov 26, 2025 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | -0.74% | 18,371,900 |
| Nov 25, 2025 | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | 4.11% | 20,096,460 |
| Nov 24, 2025 | 3.80 | 3.92 | 3.75 | 3.89 | 3.89 | 2.91% | 19,319,340 |
| Nov 21, 2025 | 3.97 | 4.01 | 3.78 | 3.78 | 3.78 | -5.03% | 31,795,300 |
| Nov 20, 2025 | 4.13 | 4.15 | 3.94 | 3.98 | 3.98 | -4.10% | 46,065,710 |
| Nov 19, 2025 | 4.39 | 4.42 | 4.15 | 4.15 | 4.15 | -5.03% | 16,662,300 |
| Nov 18, 2025 | 4.36 | 4.44 | 4.32 | 4.37 | 4.37 | - | 21,241,160 |
| Nov 17, 2025 | 4.27 | 4.38 | 4.20 | 4.37 | 4.37 | 2.58% | 19,049,560 |
| Nov 14, 2025 | 4.28 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 11,022,900 |
| Nov 13, 2025 | 4.21 | 4.31 | 4.18 | 4.29 | 4.29 | 1.66% | 15,093,900 |
| Nov 12, 2025 | 4.27 | 4.31 | 4.19 | 4.22 | 4.22 | -0.94% | 17,924,400 |
| Nov 11, 2025 | 4.20 | 4.26 | 4.17 | 4.26 | 4.26 | 1.91% | 16,251,600 |
| Nov 10, 2025 | 4.20 | 4.22 | 4.12 | 4.18 | 4.18 | -0.24% | 9,444,280 |
| Nov 7, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.96% | 11,085,300 |
| Nov 6, 2025 | 4.20 | 4.22 | 4.12 | 4.15 | 4.15 | -0.95% | 13,488,960 |
| Nov 5, 2025 | 4.19 | 4.26 | 4.17 | 4.19 | 4.19 | -0.95% | 11,388,300 |
| Nov 4, 2025 | 4.32 | 4.37 | 4.17 | 4.23 | 4.23 | -2.08% | 19,453,500 |
| Nov 3, 2025 | 4.20 | 4.33 | 4.19 | 4.32 | 4.32 | 2.37% | 23,100,100 |
| Oct 31, 2025 | 4.10 | 4.29 | 4.09 | 4.22 | 4.22 | 3.18% | 32,161,420 |
| Oct 30, 2025 | 4.06 | 4.16 | 4.06 | 4.09 | 4.09 | 3.02% | 23,173,820 |
| Oct 29, 2025 | 3.98 | 3.98 | 3.91 | 3.97 | 3.97 | -0.25% | 10,139,660 |
| Oct 28, 2025 | 3.89 | 3.99 | 3.88 | 3.98 | 3.98 | 1.79% | 11,981,900 |
| Oct 27, 2025 | 3.96 | 3.98 | 3.81 | 3.91 | 3.91 | -1.01% | 11,776,360 |
| Oct 24, 2025 | 3.97 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 9,194,020 |
| Oct 23, 2025 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 9,208,100 |
| Oct 22, 2025 | 3.86 | 3.97 | 3.85 | 3.93 | 3.93 | 1.55% | 11,343,400 |
| Oct 21, 2025 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | 1.31% | 7,347,900 |
| Oct 20, 2025 | 3.74 | 3.83 | 3.74 | 3.82 | 3.82 | 2.69% | 9,701,600 |
| Oct 17, 2025 | 3.82 | 3.86 | 3.69 | 3.72 | 3.72 | -3.12% | 11,563,700 |
| Oct 16, 2025 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | 0.26% | 8,689,365 |
| Oct 15, 2025 | 3.74 | 3.83 | 3.71 | 3.83 | 3.83 | 2.96% | 10,810,180 |
| Oct 14, 2025 | 3.79 | 3.83 | 3.70 | 3.72 | 3.72 | -0.80% | 11,471,580 |
| Oct 13, 2025 | 3.72 | 3.79 | 3.69 | 3.75 | 3.75 | -3.35% | 20,979,960 |
| Oct 10, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -1.77% | 11,373,500 |
| Oct 9, 2025 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -1.74% | 11,437,300 |
| Sep 30, 2025 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 10,274,800 |
| Sep 29, 2025 | 3.89 | 4.00 | 3.84 | 3.98 | 3.98 | 2.58% | 13,592,390 |