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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	2.95	3.23	3.23	3.23	2.9	259.97M
September 02, 2025	2.98	2.94	2.94	3.16	2.93	231.76M
September 01, 2025	2.67	2.93	2.93	2.93	2.58	194.29M
August 29, 2025	2.77	2.66	2.66	2.78	2.65	122.84M
August 28, 2025	2.55	2.73	2.73	2.8	2.55	199.21M
August 27, 2025	2.6	2.59	2.59	2.66	2.54	177.32M
August 26, 2025	2.49	2.62	2.62	2.7	2.49	286.52M
August 25, 2025	2.31	2.53	2.53	2.53	2.3	237.94M
August 22, 2025	2.3	2.3	2.3	2.32	2.29	39.05M
August 21, 2025	2.31	2.3	2.3	2.32	2.29	42.22M
August 20, 2025	2.31	2.3	2.3	2.31	2.28	31.62M
August 19, 2025	2.33	2.31	2.31	2.33	2.3	35.85M
August 18, 2025	2.3	2.32	2.32	2.33	2.29	41.26M
August 15, 2025	2.28	2.29	2.29	2.3	2.27	28.92M
August 14, 2025	2.31	2.28	2.28	2.33	2.27	39.8M
August 13, 2025	2.35	2.32	2.32	2.36	2.31	40.98M
August 12, 2025	2.36	2.36	2.36	2.37	2.33	35.53M
August 11, 2025	2.32	2.36	2.36	2.4	2.31	56.81M
August 08, 2025	2.33	2.34	2.34	2.34	2.3	34.91M
August 07, 2025	2.35	2.33	2.33	2.36	2.32	29.39M
August 06, 2025	2.32	2.35	2.35	2.37	2.31	28.55M
August 05, 2025	2.3	2.33	2.33	2.34	2.29	29.03M
August 04, 2025	2.29	2.3	2.3	2.32	2.28	25.47M
August 01, 2025	2.31	2.29	2.29	2.33	2.28	34.07M
July 31, 2025	2.4	2.32	2.32	2.42	2.31	48.39M
July 30, 2025	2.36	2.41	2.41	2.43	2.35	69.65M
July 29, 2025	2.34	2.36	2.36	2.4	2.32	53.82M
July 28, 2025	2.32	2.34	2.34	2.36	2.29	46.69M
July 25, 2025	2.28	2.33	2.33	2.36	2.27	59.58M
July 24, 2025	2.27	2.28	2.28	2.29	2.26	30.93M
July 23, 2025	2.27	2.27	2.27	2.29	2.26	28.04M
July 22, 2025	2.29	2.27	2.27	2.29	2.26	24.96M
July 21, 2025	2.27	2.29	2.29	2.29	2.25	27.82M
July 18, 2025	2.29	2.27	2.27	2.3	2.26	21.82M
July 17, 2025	2.27	2.29	2.29	2.3	2.26	23.49M
July 16, 2025	2.26	2.27	2.27	2.29	2.26	18.12M
July 15, 2025	2.3	2.26	2.26	2.31	2.25	33.37M
July 14, 2025	2.35	2.3	2.3	2.36	2.29	39.35M
July 11, 2025	2.34	2.35	2.35	2.4	2.33	37.63M
July 10, 2025	2.33	2.36	2.36	2.41	2.33	45.92M
July 09, 2025	2.29	2.34	2.34	2.37	2.27	56.07M
July 08, 2025	2.27	2.29	2.29	2.3	2.26	24.76M
July 07, 2025	2.26	2.27	2.27	2.29	2.25	19.79M
July 04, 2025	2.27	2.27	2.27	2.29	2.25	22.41M
July 03, 2025	2.28	2.28	2.28	2.3	2.27	17.87M
July 02, 2025	2.29	2.28	2.28	2.3	2.27	19.67M
July 01, 2025	2.32	2.3	2.3	2.34	2.28	28.4M
June 30, 2025	2.3	2.31	2.31	2.33	2.28	29.11M
June 27, 2025	2.27	2.3	2.3	2.33	2.26	31.01M
June 26, 2025	2.31	2.27	2.27	2.31	2.26	27.13M
June 25, 2025	2.32	2.3	2.3	2.33	2.28	34.58M
June 24, 2025	2.29	2.33	2.33	2.39	2.29	37.69M
June 23, 2025	2.26	2.27	2.27	2.29	2.24	20.42M
June 20, 2025	2.3	2.26	2.26	2.33	2.24	30.34M
June 19, 2025	2.3	2.28	2.28	2.34	2.27	29.03M
June 18, 2025	2.36	2.32	2.32	2.38	2.32	32.78M
June 17, 2025	2.41	2.38	2.38	2.43	2.36	32.07M
June 16, 2025	2.36	2.4	2.4	2.42	2.36	34.13M

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