Cultural Investment Holdings Co., Ltd. Class A 600715
SSE · China · Consumer Services
CNY 1.64-0.01 (-0.61%)
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 1.64 | -0.61% | CNY 1.67 | CNY 1.69 | CNY 1.62 | 33.01M |
| 2026-09-29 | CNY 1.65 | +1.85% | CNY 1.61 | CNY 1.66 | CNY 1.60 | 46.90M |
| 2026-09-28 | CNY 1.62 | -4.14% | CNY 1.67 | CNY 1.70 | CNY 1.58 | 63.49M |
| 2026-09-24 | CNY 1.69 | +2.42% | CNY 1.64 | CNY 1.78 | CNY 1.62 | 91.45M |
| 2026-09-23 | CNY 1.65 | -2.37% | CNY 1.68 | CNY 1.69 | CNY 1.63 | 50.82M |
| 2026-09-22 | CNY 1.69 | +2.42% | CNY 1.65 | CNY 1.76 | CNY 1.63 | 79.41M |
| 2026-09-21 | CNY 1.65 | +1.23% | CNY 1.62 | CNY 1.66 | CNY 1.61 | 32.44M |
| 2026-09-18 | CNY 1.63 | -0.61% | CNY 1.64 | CNY 1.66 | CNY 1.62 | 27.29M |
| 2026-09-17 | CNY 1.64 | +1.23% | CNY 1.63 | CNY 1.65 | CNY 1.61 | 30.03M |
| 2026-09-16 | CNY 1.62 | 0.00% | CNY 1.61 | CNY 1.64 | CNY 1.59 | 24.38M |
| 2026-09-15 | CNY 1.62 | -3.57% | CNY 1.69 | CNY 1.69 | CNY 1.61 | 31.50M |
| 2026-09-14 | CNY 1.68 | 0.00% | CNY 1.68 | CNY 1.71 | CNY 1.65 | 36.74M |
| 2026-09-11 | CNY 1.68 | -1.18% | CNY 1.69 | CNY 1.70 | CNY 1.65 | 37.86M |
| 2026-09-10 | CNY 1.70 | -1.16% | CNY 1.71 | CNY 1.72 | CNY 1.69 | 21.46M |
| 2026-09-09 | CNY 1.72 | -2.27% | CNY 1.76 | CNY 1.76 | CNY 1.70 | 40.65M |
| 2026-09-08 | CNY 1.76 | +1.15% | CNY 1.73 | CNY 1.79 | CNY 1.73 | 41.90M |
| 2026-09-07 | CNY 1.74 | +2.35% | CNY 1.69 | CNY 1.75 | CNY 1.69 | 44.20M |
| 2026-09-04 | CNY 1.70 | +1.80% | CNY 1.66 | CNY 1.74 | CNY 1.66 | 45.23M |
| 2026-09-03 | CNY 1.67 | -2.34% | CNY 1.70 | CNY 1.76 | CNY 1.65 | 47.63M |
| 2026-09-02 | CNY 1.71 | -2.29% | CNY 1.75 | CNY 1.76 | CNY 1.69 | 47.48M |
| 2026-09-01 | CNY 1.75 | +4.17% | CNY 1.67 | CNY 1.80 | CNY 1.67 | 72.41M |
| 2026-08-31 | CNY 1.68 | +3.70% | CNY 1.62 | CNY 1.69 | CNY 1.60 | 60.43M |
| 2026-08-28 | CNY 1.62 | +0.62% | CNY 1.61 | CNY 1.63 | CNY 1.60 | 24.19M |
| 2026-08-27 | CNY 1.61 | +0.62% | CNY 1.60 | CNY 1.61 | CNY 1.58 | 19.00M |
| 2026-08-26 | CNY 1.60 | +1.27% | CNY 1.58 | CNY 1.61 | CNY 1.57 | 24.39M |
| 2026-08-25 | CNY 1.58 | +1.94% | CNY 1.54 | CNY 1.60 | CNY 1.53 | 26.00M |
| 2026-08-24 | CNY 1.55 | -1.27% | CNY 1.57 | CNY 1.57 | CNY 1.53 | 14.53M |
| 2026-08-21 | CNY 1.57 | 0.00% | CNY 1.55 | CNY 1.57 | CNY 1.53 | 17.46M |
| 2026-08-20 | CNY 1.57 | +0.64% | CNY 1.56 | CNY 1.58 | CNY 1.54 | 29.74M |
| 2026-08-19 | CNY 1.56 | -3.70% | CNY 1.62 | CNY 1.62 | CNY 1.55 | 31.28M |
| 2026-08-18 | CNY 1.62 | -1.22% | CNY 1.66 | CNY 1.66 | CNY 1.61 | 29.32M |
| 2026-08-17 | CNY 1.64 | -1.80% | CNY 1.66 | CNY 1.67 | CNY 1.61 | 44.18M |
| 2026-08-14 | CNY 1.67 | -2.91% | CNY 1.71 | CNY 1.72 | CNY 1.65 | 66.25M |
| 2026-08-13 | CNY 1.72 | -1.15% | CNY 1.71 | CNY 1.83 | CNY 1.71 | 101.17M |
| 2026-08-12 | CNY 1.74 | -3.33% | CNY 1.75 | CNY 1.79 | CNY 1.71 | 130.26M |
| 2026-08-11 | CNY 1.80 | +9.76% | CNY 1.64 | CNY 1.80 | CNY 1.64 | 87.87M |
| 2026-08-10 | CNY 1.64 | +3.14% | CNY 1.59 | CNY 1.64 | CNY 1.58 | 25.74M |
| 2026-08-07 | CNY 1.59 | -1.85% | CNY 1.61 | CNY 1.62 | CNY 1.56 | 28.50M |
| 2026-08-06 | CNY 1.62 | -1.22% | CNY 1.64 | CNY 1.65 | CNY 1.59 | 32.22M |
| 2026-08-05 | CNY 1.64 | -1.20% | CNY 1.66 | CNY 1.67 | CNY 1.63 | 31.05M |
| 2026-08-04 | CNY 1.66 | +1.84% | CNY 1.64 | CNY 1.67 | CNY 1.61 | 36.66M |
| 2026-08-03 | CNY 1.63 | +1.87% | CNY 1.59 | CNY 1.65 | CNY 1.59 | 34.78M |
| 2026-07-31 | CNY 1.60 | +1.27% | CNY 1.55 | CNY 1.62 | CNY 1.55 | 43.86M |
| 2026-07-30 | CNY 1.58 | +1.94% | CNY 1.54 | CNY 1.69 | CNY 1.54 | 55.71M |
| 2026-07-29 | CNY 1.55 | +1.97% | CNY 1.52 | CNY 1.60 | CNY 1.52 | 34.03M |
| 2026-07-28 | CNY 1.52 | +0.66% | CNY 1.50 | CNY 1.54 | CNY 1.49 | 23.78M |
| 2026-07-27 | CNY 1.51 | +4.14% | CNY 1.45 | CNY 1.51 | CNY 1.44 | 22.86M |
| 2026-07-24 | CNY 1.45 | -3.33% | CNY 1.49 | CNY 1.50 | CNY 1.45 | 17.22M |
| 2026-07-23 | CNY 1.50 | +2.04% | CNY 1.48 | CNY 1.51 | CNY 1.47 | 19.71M |
| 2026-07-22 | CNY 1.47 | 0.00% | CNY 1.46 | CNY 1.49 | CNY 1.45 | 19.63M |
| 2026-07-21 | CNY 1.47 | -0.68% | CNY 1.48 | CNY 1.50 | CNY 1.43 | 29.21M |
| 2026-07-20 | CNY 1.48 | -0.67% | CNY 1.48 | CNY 1.52 | CNY 1.46 | 35.73M |
| 2026-07-17 | CNY 1.49 | -4.49% | CNY 1.57 | CNY 1.59 | CNY 1.48 | 43.61M |
| 2026-07-16 | CNY 1.56 | +1.30% | CNY 1.53 | CNY 1.59 | CNY 1.52 | 37.09M |
| 2026-07-15 | CNY 1.54 | +2.67% | CNY 1.49 | CNY 1.56 | CNY 1.48 | 35.56M |
| 2026-07-14 | CNY 1.50 | +2.04% | CNY 1.45 | CNY 1.50 | CNY 1.45 | 20.96M |
| 2026-07-13 | CNY 1.47 | -5.77% | CNY 1.55 | CNY 1.58 | CNY 1.46 | 36.47M |
| 2026-07-10 | CNY 1.56 | +3.31% | CNY 1.49 | CNY 1.58 | CNY 1.47 | 41.32M |
| 2026-07-09 | CNY 1.51 | +1.34% | CNY 1.49 | CNY 1.53 | CNY 1.47 | 27.59M |
| 2026-07-08 | CNY 1.49 | +0.68% | CNY 1.48 | CNY 1.50 | CNY 1.45 | 19.21M |
| 2026-07-07 | CNY 1.48 | -2.63% | CNY 1.52 | CNY 1.52 | CNY 1.47 | 19.87M |
| 2026-07-06 | CNY 1.52 | -1.30% | CNY 1.54 | CNY 1.57 | CNY 1.51 | 22.76M |
| 2026-07-03 | CNY 1.54 | -1.28% | CNY 1.56 | CNY 1.59 | CNY 1.52 | 25.19M |
| 2026-07-02 | CNY 1.56 | 0.00% | CNY 1.55 | CNY 1.65 | CNY 1.55 | 37.85M |
| 2026-07-01 | CNY 1.56 | +2.63% | CNY 1.52 | CNY 1.58 | CNY 1.51 | 35.55M |
| 2026-06-30 | CNY 1.52 | +1.33% | CNY 1.52 | CNY 1.53 | CNY 1.48 | 24.20M |
| 2026-06-29 | CNY 1.50 | 0.00% | CNY 1.50 | CNY 1.53 | CNY 1.44 | 37.19M |
| 2026-06-26 | CNY 1.50 | -3.85% | CNY 1.54 | CNY 1.55 | CNY 1.49 | 29.78M |
| 2026-06-25 | CNY 1.56 | 0.00% | CNY 1.56 | CNY 1.59 | CNY 1.53 | 26.41M |
| 2026-06-24 | CNY 1.56 | -4.29% | CNY 1.62 | CNY 1.63 | CNY 1.56 | 26.04M |
| 2026-06-23 | CNY 1.63 | +0.62% | CNY 1.61 | CNY 1.69 | CNY 1.60 | 32.06M |
| 2026-06-22 | CNY 1.62 | +1.25% | CNY 1.58 | CNY 1.63 | CNY 1.50 | 39.58M |
| 2026-06-18 | CNY 1.60 | -3.03% | CNY 1.64 | CNY 1.67 | CNY 1.60 | 25.91M |
| 2026-06-17 | CNY 1.65 | -3.51% | CNY 1.70 | CNY 1.71 | CNY 1.63 | 28.22M |
| 2026-06-16 | CNY 1.71 | -0.58% | CNY 1.71 | CNY 1.72 | CNY 1.68 | 15.73M |
| 2026-06-15 | CNY 1.72 | +0.58% | CNY 1.72 | CNY 1.76 | CNY 1.71 | 17.93M |
| 2026-06-12 | CNY 1.71 | +1.79% | CNY 1.69 | CNY 1.73 | CNY 1.67 | 19.19M |
| 2026-06-11 | CNY 1.68 | -3.45% | CNY 1.72 | CNY 1.74 | CNY 1.67 | 24.13M |
| 2026-06-10 | CNY 1.74 | -2.79% | CNY 1.79 | CNY 1.79 | CNY 1.72 | 23.59M |
| 2026-06-09 | CNY 1.79 | -0.56% | CNY 1.79 | CNY 1.81 | CNY 1.77 | 14.22M |
| 2026-06-08 | CNY 1.80 | -3.74% | CNY 1.85 | CNY 1.87 | CNY 1.78 | 23.56M |
| 2026-06-05 | CNY 1.87 | +0.54% | CNY 1.86 | CNY 1.89 | CNY 1.86 | 12.46M |
| 2026-06-04 | CNY 1.86 | -2.11% | CNY 1.89 | CNY 1.89 | CNY 1.86 | 17.31M |
| 2026-06-03 | CNY 1.90 | 0.00% | CNY 1.89 | CNY 1.90 | CNY 1.88 | 16.28M |
| 2026-06-02 | CNY 1.90 | -2.06% | CNY 1.94 | CNY 1.94 | CNY 1.88 | 25.55M |
| 2026-06-01 | CNY 1.94 | +1.57% | CNY 1.91 | CNY 1.97 | CNY 1.89 | 27.39M |
| 2026-05-29 | CNY 1.91 | 0.00% | CNY 1.90 | CNY 1.95 | CNY 1.90 | 21.21M |
| 2026-05-28 | CNY 1.91 | +0.53% | CNY 1.89 | CNY 1.92 | CNY 1.87 | 17.99M |
| 2026-05-27 | CNY 1.90 | 0.00% | CNY 1.90 | CNY 1.95 | CNY 1.89 | 23.37M |
| 2026-05-26 | CNY 1.90 | -2.06% | CNY 1.92 | CNY 1.93 | CNY 1.89 | 20.29M |