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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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