Cultural Investment Holdings Co.,Ltd - 600715.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.44	2.42	2.42	2.45	2.41	22.52M
December 03, 2025	2.46	2.44	2.44	2.48	2.43	26.29M
December 02, 2025	2.53	2.47	2.47	2.53	2.46	41.86M
December 01, 2025	2.55	2.53	2.53	2.65	2.53	56.74M
November 28, 2025	2.45	2.52	2.52	2.53	2.43	39.6M
November 27, 2025	2.51	2.46	2.46	2.53	2.45	56.01M
November 26, 2025	2.5	2.52	2.52	2.55	2.47	46.56M
November 25, 2025	2.48	2.5	2.5	2.53	2.47	33.05M
November 24, 2025	2.46	2.47	2.47	2.49	2.42	32.33M
November 21, 2025	2.49	2.44	2.44	2.53	2.43	46.52M
November 20, 2025	2.55	2.51	2.51	2.56	2.49	37.21M
November 19, 2025	2.6	2.55	2.55	2.62	2.53	37.76M
November 18, 2025	2.66	2.6	2.6	2.68	2.58	49.76M
November 17, 2025	2.61	2.66	2.66	2.67	2.59	43.42M
November 14, 2025	2.63	2.63	2.63	2.69	2.61	48.92M
November 13, 2025	2.6	2.62	2.62	2.63	2.58	33.54M
November 12, 2025	2.65	2.61	2.61	2.66	2.6	42.46M
November 11, 2025	2.62	2.64	2.64	2.66	2.59	54.62M
November 10, 2025	2.54	2.61	2.61	2.62	2.52	60.45M
November 07, 2025	2.56	2.54	2.54	2.6	2.54	42.93M
November 06, 2025	2.64	2.58	2.58	2.65	2.56	63.37M
November 05, 2025	2.6	2.65	2.65	2.71	2.59	69.27M
November 04, 2025	2.62	2.63	2.63	2.63	2.56	71.55M
November 03, 2025	2.54	2.6	2.6	2.61	2.5	85.58M
October 31, 2025	2.45	2.53	2.53	2.62	2.44	89.65M
October 30, 2025	2.52	2.45	2.45	2.57	2.45	64.74M
October 29, 2025	2.48	2.51	2.51	2.53	2.47	33.77M
October 28, 2025	2.51	2.49	2.49	2.51	2.48	29.65M
October 27, 2025	2.53	2.5	2.5	2.55	2.49	36.3M
October 24, 2025	2.57	2.52	2.52	2.61	2.52	39.23M
October 23, 2025	2.57	2.57	2.57	2.58	2.52	35.99M
October 22, 2025	2.56	2.57	2.57	2.6	2.53	38.97M
October 21, 2025	2.49	2.57	2.57	2.58	2.47	49.91M
October 20, 2025	2.47	2.48	2.48	2.5	2.45	40.58M
October 17, 2025	2.51	2.47	2.47	2.54	2.46	49.5M
October 16, 2025	2.59	2.52	2.52	2.6	2.51	49.02M
October 15, 2025	2.63	2.6	2.6	2.63	2.58	52.2M
October 14, 2025	2.65	2.62	2.62	2.7	2.6	63.77M
October 13, 2025	2.52	2.65	2.65	2.65	2.44	79.17M
October 10, 2025	2.58	2.62	2.62	2.66	2.58	50.37M
October 09, 2025	2.58	2.62	2.62	2.76	2.57	91.06M
September 30, 2025	2.66	2.59	2.59	2.67	2.58	58.76M
September 29, 2025	2.63	2.65	2.65	2.66	2.58	51.56M
September 26, 2025	2.72	2.64	2.64	2.73	2.63	57.69M
September 25, 2025	2.73	2.73	2.73	2.77	2.7	60.69M
September 24, 2025	2.67	2.73	2.73	2.74	2.65	62.79M
September 23, 2025	2.73	2.69	2.69	2.75	2.6	81.48M
September 22, 2025	2.74	2.72	2.72	2.76	2.68	73.24M
September 19, 2025	2.83	2.76	2.76	2.86	2.74	98.99M
September 18, 2025	2.92	2.84	2.84	2.96	2.78	134.96M
September 17, 2025	3.04	2.92	2.92	3.05	2.89	127.54M
September 16, 2025	3.06	3.02	3.02	3.08	2.97	124.9M
September 15, 2025	3.09	3.07	3.07	3.14	3.01	151.52M
September 12, 2025	3.03	3.12	3.12	3.27	3.03	210M
September 11, 2025	2.99	3.02	3.02	3.06	2.92	156.91M
September 10, 2025	2.99	3.03	3.03	3.13	2.97	231.97M
September 09, 2025	2.71	2.97	2.97	2.97	2.66	115.81M
September 08, 2025	2.69	2.7	2.7	2.81	2.68	130.46M
September 05, 2025	2.79	2.69	2.69	2.84	2.63	211.07M
September 04, 2025	3.2	2.91	2.91	3.2	2.91	192.02M

Cultural Investment Holdings Co.,Ltd (600715.SS) SHH