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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.36	2.34	2.34	2.42	2.33	104.43M
February 12, 2026	2.44	2.37	2.37	2.47	2.35	114.35M
February 11, 2026	2.6	2.47	2.47	2.63	2.44	255.84M
February 10, 2026	2.38	2.61	2.61	2.61	2.38	150.56M
February 09, 2026	2.28	2.37	2.37	2.38	2.28	87.77M
February 06, 2026	2.25	2.27	2.27	2.3	2.22	41.99M
February 05, 2026	2.24	2.26	2.26	2.29	2.23	51.47M
February 04, 2026	2.22	2.25	2.25	2.26	2.19	49.24M
February 03, 2026	2.21	2.23	2.23	2.23	2.2	33.22M
February 02, 2026	2.3	2.2	2.2	2.31	2.19	65.13M
January 30, 2026	2.25	2.29	2.29	2.31	2.23	72.79M
January 29, 2026	2.22	2.25	2.25	2.28	2.21	48.49M
January 28, 2026	2.25	2.23	2.23	2.27	2.22	31.18M
January 27, 2026	2.25	2.25	2.25	2.28	2.22	32.16M
January 26, 2026	2.3	2.27	2.27	2.32	2.23	45.37M
January 23, 2026	2.28	2.3	2.3	2.3	2.27	40.15M
January 22, 2026	2.23	2.27	2.27	2.28	2.21	43.37M
January 21, 2026	2.23	2.23	2.23	2.24	2.2	28.83M
January 20, 2026	2.22	2.23	2.23	2.24	2.21	27.75M
January 19, 2026	2.22	2.22	2.22	2.23	2.2	30.79M
January 16, 2026	2.29	2.22	2.22	2.31	2.21	50.75M
January 15, 2026	2.3	2.28	2.28	2.32	2.26	49.76M
January 14, 2026	2.3	2.33	2.33	2.37	2.29	76.83M
January 13, 2026	2.32	2.31	2.31	2.38	2.27	82.2M
January 12, 2026	2.25	2.32	2.32	2.34	2.25	70.74M
January 09, 2026	2.23	2.25	2.25	2.26	2.21	44.31M
January 08, 2026	2.2	2.23	2.23	2.24	2.19	42.84M
January 07, 2026	2.24	2.21	2.21	2.25	2.19	41.1M
January 06, 2026	2.19	2.24	2.24	2.25	2.18	53.85M
January 05, 2026	2.18	2.2	2.2	2.22	2.17	33.28M
December 31, 2025	2.18	2.18	2.18	2.19	2.15	30.77M
December 30, 2025	2.17	2.19	2.19	2.22	2.15	37.14M
December 29, 2025	2.21	2.17	2.17	2.23	2.16	30.98M
December 26, 2025	2.22	2.2	2.2	2.24	2.2	29.05M
December 25, 2025	2.23	2.23	2.23	2.25	2.23	21.17M
December 24, 2025	2.24	2.23	2.23	2.25	2.22	19.9M
December 23, 2025	2.3	2.25	2.25	2.3	2.24	25.4M
December 22, 2025	2.3	2.3	2.3	2.37	2.29	34.02M
December 19, 2025	2.24	2.28	2.28	2.29	2.23	35.33M
December 18, 2025	2.19	2.25	2.25	2.28	2.17	41.22M
December 17, 2025	2.19	2.2	2.2	2.21	2.13	37.87M
December 16, 2025	2.28	2.19	2.19	2.3	2.17	81.31M
December 15, 2025	2.32	2.32	2.32	2.35	2.28	29.4M
December 12, 2025	2.34	2.34	2.34	2.36	2.32	21.21M
December 11, 2025	2.41	2.34	2.34	2.44	2.34	33.58M
December 10, 2025	2.37	2.41	2.41	2.42	2.35	32.9M
December 09, 2025	2.41	2.38	2.38	2.43	2.37	27.96M
December 08, 2025	2.41	2.42	2.42	2.42	2.4	28.59M
December 05, 2025	2.43	2.43	2.43	2.44	2.4	21.4M
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

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