Kaiser (China) Culture Co., LTD (SHE:002425)
China
· Delayed Price · Currency is CNY 3.570
+0.080 (2.29%)
Apr 29, 2026, 3:04 PM CST
SHE:002425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |