Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China · Delayed Price · Currency is CNY 3.850
+0.080 (2.12%)
At close: Jan 23, 2026
SHA:600892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.79 | 3.92 | 3.76 | 3.85 | 3.85 | 2.12% | 13,559,000 |
| Jan 22, 2026 | 3.74 | 3.86 | 3.72 | 3.77 | 3.77 | 0.80% | 8,390,100 |
| Jan 21, 2026 | 3.75 | 3.83 | 3.71 | 3.74 | 3.74 | -0.27% | 9,008,800 |
| Jan 20, 2026 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | 1.08% | 8,947,300 |
| Jan 19, 2026 | 3.58 | 3.71 | 3.57 | 3.71 | 3.71 | 3.34% | 8,886,300 |
| Jan 16, 2026 | 3.59 | 3.63 | 3.52 | 3.59 | 3.59 | - | 7,626,500 |
| Jan 15, 2026 | 3.54 | 3.69 | 3.54 | 3.59 | 3.59 | 0.56% | 6,715,300 |
| Jan 14, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | -0.56% | 11,349,400 |
| Jan 13, 2026 | 3.43 | 3.61 | 3.40 | 3.59 | 3.59 | 4.36% | 13,939,500 |
| Jan 12, 2026 | 3.49 | 3.51 | 3.43 | 3.44 | 3.44 | -1.99% | 9,608,300 |
| Jan 9, 2026 | 3.56 | 3.57 | 3.42 | 3.51 | 3.51 | -1.40% | 11,991,670 |
| Jan 8, 2026 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.28% | 5,493,200 |
| Jan 7, 2026 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -2.19% | 9,598,904 |
| Jan 6, 2026 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | 0.27% | 5,921,600 |
| Jan 5, 2026 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | -0.55% | 5,338,500 |
| Dec 31, 2025 | 3.64 | 3.72 | 3.58 | 3.66 | 3.66 | - | 6,252,304 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -0.27% | 7,082,400 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.66 | 3.67 | 3.67 | -2.65% | 13,489,320 |
| Dec 26, 2025 | 3.69 | 3.79 | 3.65 | 3.77 | 3.77 | 4.43% | 15,040,000 |
| Dec 25, 2025 | 3.38 | 3.61 | 3.37 | 3.61 | 3.61 | 4.94% | 13,284,200 |
| Dec 24, 2025 | 3.31 | 3.48 | 3.28 | 3.44 | 3.44 | 3.93% | 12,550,200 |
| Dec 23, 2025 | 3.31 | 3.41 | 3.30 | 3.31 | 3.31 | -0.60% | 4,953,200 |
| Dec 22, 2025 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -1.19% | 9,635,600 |
| Dec 19, 2025 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | 0.90% | 4,820,300 |
| Dec 18, 2025 | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | -0.30% | 8,506,100 |
| Dec 17, 2025 | 3.30 | 3.36 | 3.20 | 3.35 | 3.35 | -0.59% | 15,149,000 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | -5.07% | 11,206,700 |
| Dec 15, 2025 | 3.60 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 6,976,900 |
| Dec 12, 2025 | 3.58 | 3.67 | 3.52 | 3.64 | 3.64 | 1.39% | 8,107,100 |
| Dec 11, 2025 | 3.59 | 3.69 | 3.58 | 3.59 | 3.59 | -0.83% | 8,288,100 |
| Dec 10, 2025 | 3.60 | 3.66 | 3.56 | 3.62 | 3.62 | 0.84% | 5,696,700 |
| Dec 9, 2025 | 3.56 | 3.69 | 3.55 | 3.59 | 3.59 | 0.84% | 8,598,500 |
| Dec 8, 2025 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | - | 6,523,900 |
| Dec 5, 2025 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | -0.84% | 7,467,400 |
| Dec 4, 2025 | 3.69 | 3.69 | 3.58 | 3.59 | 3.59 | -2.71% | 8,067,000 |
| Dec 3, 2025 | 3.69 | 3.78 | 3.67 | 3.69 | 3.69 | -0.54% | 7,102,700 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.66 | 3.71 | 3.71 | -2.62% | 9,119,200 |
| Dec 1, 2025 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | -1.04% | 9,305,900 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.81 | 3.85 | 3.85 | 1.32% | 21,609,100 |
| Nov 27, 2025 | 3.65 | 3.80 | 3.64 | 3.80 | 3.80 | 4.97% | 8,632,000 |
| Nov 26, 2025 | 3.51 | 3.64 | 3.47 | 3.62 | 3.62 | 3.13% | 10,077,400 |
| Nov 25, 2025 | 3.49 | 3.56 | 3.47 | 3.51 | 3.51 | 1.15% | 8,106,600 |
| Nov 24, 2025 | 3.41 | 3.52 | 3.39 | 3.47 | 3.47 | 1.17% | 11,906,600 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.99% | 15,934,900 |
| Nov 20, 2025 | 3.67 | 3.68 | 3.50 | 3.61 | 3.61 | -1.63% | 13,846,300 |
| Nov 19, 2025 | 3.78 | 3.83 | 3.62 | 3.67 | 3.67 | -3.42% | 14,914,500 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | -1.55% | 9,915,600 |
| Nov 17, 2025 | 3.98 | 4.00 | 3.83 | 3.86 | 3.86 | -4.22% | 21,164,600 |
| Nov 14, 2025 | 3.98 | 4.15 | 3.96 | 4.03 | 4.03 | 0.75% | 12,005,800 |
| Nov 13, 2025 | 4.01 | 4.07 | 3.99 | 4.00 | 4.00 | -1.48% | 11,045,700 |