Kaiser (China) Culture Co., Ltd. Class A 002425
SZSE · China · Technology Services
CNY 3.09-0.03 (-0.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.09 | -0.96% | CNY 3.13 | CNY 3.15 | CNY 3.05 | 24.47M |
| 2026-09-29 | CNY 3.12 | +2.97% | CNY 3.02 | CNY 3.15 | CNY 2.99 | 29.10M |
| 2026-09-28 | CNY 3.03 | -0.33% | CNY 3.02 | CNY 3.07 | CNY 2.97 | 22.43M |
| 2026-09-24 | CNY 3.04 | -0.33% | CNY 3.04 | CNY 3.10 | CNY 3.03 | 21.98M |
| 2026-09-23 | CNY 3.05 | -4.39% | CNY 3.17 | CNY 3.19 | CNY 3.04 | 40.48M |
| 2026-09-22 | CNY 3.19 | +2.57% | CNY 3.12 | CNY 3.33 | CNY 3.10 | 44.71M |
| 2026-09-21 | CNY 3.11 | +0.97% | CNY 3.08 | CNY 3.15 | CNY 3.05 | 29.55M |
| 2026-09-18 | CNY 3.08 | -0.65% | CNY 3.10 | CNY 3.13 | CNY 3.06 | 27.58M |
| 2026-09-17 | CNY 3.10 | +0.32% | CNY 3.07 | CNY 3.12 | CNY 3.04 | 23.13M |
| 2026-09-16 | CNY 3.09 | +1.64% | CNY 3.04 | CNY 3.10 | CNY 2.99 | 23.33M |
| 2026-09-15 | CNY 3.04 | -4.40% | CNY 3.18 | CNY 3.20 | CNY 3.03 | 31.17M |
| 2026-09-14 | CNY 3.18 | -1.55% | CNY 3.27 | CNY 3.27 | CNY 3.17 | 26.44M |
| 2026-09-11 | CNY 3.23 | -3.00% | CNY 3.28 | CNY 3.30 | CNY 3.18 | 29.97M |
| 2026-09-10 | CNY 3.33 | 0.00% | CNY 3.32 | CNY 3.38 | CNY 3.27 | 33.47M |
| 2026-09-09 | CNY 3.33 | -4.31% | CNY 3.46 | CNY 3.47 | CNY 3.29 | 43.52M |
| 2026-09-08 | CNY 3.48 | +1.16% | CNY 3.44 | CNY 3.50 | CNY 3.38 | 49.66M |
| 2026-09-07 | CNY 3.44 | +0.88% | CNY 3.36 | CNY 3.47 | CNY 3.36 | 49.35M |
| 2026-09-04 | CNY 3.41 | +2.10% | CNY 3.34 | CNY 3.50 | CNY 3.28 | 61.02M |
| 2026-09-03 | CNY 3.34 | -1.47% | CNY 3.44 | CNY 3.48 | CNY 3.30 | 60.66M |
| 2026-09-02 | CNY 3.39 | -5.83% | CNY 3.50 | CNY 3.55 | CNY 3.37 | 105.85M |
| 2026-09-01 | CNY 3.60 | +10.09% | CNY 3.42 | CNY 3.60 | CNY 3.41 | 102.41M |
| 2026-08-31 | CNY 3.27 | +2.83% | CNY 3.12 | CNY 3.28 | CNY 3.10 | 41.39M |
| 2026-08-28 | CNY 3.18 | +0.32% | CNY 3.18 | CNY 3.21 | CNY 3.14 | 26.74M |
| 2026-08-27 | CNY 3.17 | +0.63% | CNY 3.14 | CNY 3.18 | CNY 3.13 | 25.16M |
| 2026-08-26 | CNY 3.15 | +0.64% | CNY 3.13 | CNY 3.18 | CNY 3.11 | 28.07M |
| 2026-08-25 | CNY 3.13 | +4.33% | CNY 2.98 | CNY 3.16 | CNY 2.96 | 35.44M |
| 2026-08-24 | CNY 3.00 | -1.96% | CNY 3.08 | CNY 3.09 | CNY 2.95 | 24.32M |
| 2026-08-21 | CNY 3.06 | -0.65% | CNY 3.04 | CNY 3.08 | CNY 3.00 | 30.93M |
| 2026-08-20 | CNY 3.08 | +3.70% | CNY 3.01 | CNY 3.13 | CNY 2.99 | 39.08M |
| 2026-08-19 | CNY 2.97 | -4.81% | CNY 3.08 | CNY 3.12 | CNY 2.97 | 41.00M |
| 2026-08-18 | CNY 3.12 | -4.29% | CNY 3.25 | CNY 3.26 | CNY 3.10 | 46.33M |
| 2026-08-17 | CNY 3.26 | +0.31% | CNY 3.23 | CNY 3.28 | CNY 3.15 | 51.44M |
| 2026-08-14 | CNY 3.25 | -2.40% | CNY 3.25 | CNY 3.36 | CNY 3.12 | 93.10M |
| 2026-08-13 | CNY 3.33 | -4.03% | CNY 3.43 | CNY 3.55 | CNY 3.32 | 100.09M |
| 2026-08-12 | CNY 3.47 | 0.00% | CNY 3.31 | CNY 3.49 | CNY 3.28 | 132.58M |
| 2026-08-11 | CNY 3.47 | +4.83% | CNY 3.31 | CNY 3.64 | CNY 3.22 | 183.62M |
| 2026-08-10 | CNY 3.31 | -4.89% | CNY 3.38 | CNY 3.49 | CNY 3.17 | 160.56M |
| 2026-08-07 | CNY 3.48 | -8.90% | CNY 3.82 | CNY 3.82 | CNY 3.44 | 205.19M |
| 2026-08-06 | CNY 3.82 | +10.09% | CNY 3.82 | CNY 3.82 | CNY 3.66 | 110.08M |
| 2026-08-05 | CNY 3.47 | +10.16% | CNY 3.47 | CNY 3.47 | CNY 3.47 | 14.99M |
| 2026-08-04 | CNY 3.15 | +10.14% | CNY 2.90 | CNY 3.15 | CNY 2.90 | 45.08M |
| 2026-08-03 | CNY 2.86 | +1.42% | CNY 2.83 | CNY 2.88 | CNY 2.81 | 43.54M |
| 2026-07-31 | CNY 2.82 | +0.36% | CNY 2.73 | CNY 2.85 | CNY 2.72 | 68.71M |
| 2026-07-30 | CNY 2.81 | +4.85% | CNY 2.68 | CNY 2.95 | CNY 2.66 | 78.61M |
| 2026-07-29 | CNY 2.68 | +3.47% | CNY 2.63 | CNY 2.70 | CNY 2.61 | 26.72M |
| 2026-07-28 | CNY 2.59 | +0.78% | CNY 2.54 | CNY 2.65 | CNY 2.54 | 21.59M |
| 2026-07-27 | CNY 2.57 | +4.47% | CNY 2.45 | CNY 2.58 | CNY 2.44 | 22.75M |
| 2026-07-24 | CNY 2.46 | -3.53% | CNY 2.52 | CNY 2.54 | CNY 2.45 | 17.69M |
| 2026-07-23 | CNY 2.55 | +2.41% | CNY 2.49 | CNY 2.56 | CNY 2.46 | 19.19M |
| 2026-07-22 | CNY 2.49 | -2.73% | CNY 2.53 | CNY 2.63 | CNY 2.48 | 24.10M |
| 2026-07-21 | CNY 2.56 | -0.39% | CNY 2.55 | CNY 2.58 | CNY 2.40 | 32.12M |
| 2026-07-20 | CNY 2.57 | -0.39% | CNY 2.60 | CNY 2.66 | CNY 2.51 | 24.77M |
| 2026-07-17 | CNY 2.58 | -5.49% | CNY 2.71 | CNY 2.77 | CNY 2.55 | 29.74M |
| 2026-07-16 | CNY 2.73 | +0.37% | CNY 2.72 | CNY 2.78 | CNY 2.65 | 26.74M |
| 2026-07-15 | CNY 2.72 | +2.64% | CNY 2.64 | CNY 2.76 | CNY 2.62 | 27.97M |
| 2026-07-14 | CNY 2.65 | +2.71% | CNY 2.57 | CNY 2.66 | CNY 2.53 | 23.32M |
| 2026-07-13 | CNY 2.58 | -6.18% | CNY 2.73 | CNY 2.78 | CNY 2.55 | 33.05M |
| 2026-07-10 | CNY 2.75 | +2.61% | CNY 2.67 | CNY 2.82 | CNY 2.60 | 32.03M |
| 2026-07-09 | CNY 2.68 | +1.52% | CNY 2.61 | CNY 2.72 | CNY 2.59 | 20.32M |
| 2026-07-08 | CNY 2.64 | -1.49% | CNY 2.66 | CNY 2.68 | CNY 2.59 | 23.23M |
| 2026-07-07 | CNY 2.68 | -0.74% | CNY 2.69 | CNY 2.88 | CNY 2.64 | 29.29M |
| 2026-07-06 | CNY 2.70 | -2.53% | CNY 2.77 | CNY 2.81 | CNY 2.69 | 18.58M |
| 2026-07-03 | CNY 2.77 | +1.47% | CNY 2.71 | CNY 2.82 | CNY 2.69 | 21.76M |
| 2026-07-02 | CNY 2.73 | +1.87% | CNY 2.68 | CNY 2.90 | CNY 2.68 | 29.42M |
| 2026-07-01 | CNY 2.68 | +2.68% | CNY 2.61 | CNY 2.75 | CNY 2.58 | 23.93M |
| 2026-06-30 | CNY 2.61 | -1.14% | CNY 2.60 | CNY 2.68 | CNY 2.57 | 18.50M |
| 2026-06-29 | CNY 2.64 | +1.54% | CNY 2.62 | CNY 2.68 | CNY 2.55 | 21.81M |
| 2026-06-26 | CNY 2.60 | -2.62% | CNY 2.65 | CNY 2.66 | CNY 2.55 | 22.54M |
| 2026-06-25 | CNY 2.67 | -1.48% | CNY 2.73 | CNY 2.73 | CNY 2.63 | 16.25M |
| 2026-06-24 | CNY 2.71 | -3.56% | CNY 2.81 | CNY 2.82 | CNY 2.69 | 16.05M |
| 2026-06-23 | CNY 2.81 | 0.00% | CNY 2.77 | CNY 2.87 | CNY 2.75 | 17.06M |
| 2026-06-22 | CNY 2.81 | +2.55% | CNY 2.73 | CNY 2.81 | CNY 2.66 | 20.42M |
| 2026-06-18 | CNY 2.74 | +0.74% | CNY 2.71 | CNY 2.76 | CNY 2.67 | 17.70M |
| 2026-06-17 | CNY 2.72 | -3.89% | CNY 2.82 | CNY 2.83 | CNY 2.70 | 17.09M |
| 2026-06-16 | CNY 2.83 | -1.05% | CNY 2.85 | CNY 2.85 | CNY 2.78 | 14.48M |
| 2026-06-15 | CNY 2.86 | +0.35% | CNY 2.90 | CNY 2.94 | CNY 2.83 | 18.55M |
| 2026-06-12 | CNY 2.85 | +0.71% | CNY 2.86 | CNY 2.89 | CNY 2.79 | 14.97M |
| 2026-06-11 | CNY 2.83 | -3.41% | CNY 2.92 | CNY 2.92 | CNY 2.78 | 20.63M |
| 2026-06-10 | CNY 2.93 | -1.35% | CNY 2.95 | CNY 3.01 | CNY 2.88 | 18.41M |
| 2026-06-09 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 3.05 | CNY 2.92 | 20.70M |
| 2026-06-08 | CNY 2.97 | -0.67% | CNY 2.88 | CNY 3.16 | CNY 2.86 | 30.36M |
| 2026-06-05 | CNY 2.99 | +3.82% | CNY 2.90 | CNY 3.10 | CNY 2.90 | 25.57M |
| 2026-06-04 | CNY 2.88 | -2.37% | CNY 2.94 | CNY 2.97 | CNY 2.86 | 19.00M |
| 2026-06-03 | CNY 2.95 | -3.28% | CNY 3.04 | CNY 3.04 | CNY 2.93 | 17.83M |
| 2026-06-02 | CNY 3.05 | -3.48% | CNY 3.17 | CNY 3.17 | CNY 3.01 | 23.68M |
| 2026-06-01 | CNY 3.16 | +1.94% | CNY 3.10 | CNY 3.23 | CNY 3.03 | 23.32M |
| 2026-05-29 | CNY 3.10 | -1.27% | CNY 3.14 | CNY 3.25 | CNY 3.09 | 19.06M |
| 2026-05-28 | CNY 3.14 | -0.95% | CNY 3.15 | CNY 3.20 | CNY 3.08 | 18.57M |
| 2026-05-27 | CNY 3.17 | +0.63% | CNY 3.16 | CNY 3.23 | CNY 3.12 | 19.12M |
| 2026-05-26 | CNY 3.15 | -2.78% | CNY 3.24 | CNY 3.25 | CNY 3.12 | 18.54M |