Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China · Delayed Price · Currency is CNY 3.220
-0.150 (-4.45%)
Jul 13, 2026, 3:00 PM CST
SHA:600892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.35 | 3.42 | 3.20 | 3.22 | 3.22 | -4.45% | 12,210,000 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.29 | 3.37 | 3.37 | -2.32% | 20,497,252 |
| Jul 9, 2026 | 3.26 | 3.58 | 3.20 | 3.45 | 3.45 | 6.15% | 27,805,500 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.20 | 3.25 | 3.25 | -3.85% | 10,814,800 |
| Jul 7, 2026 | 3.50 | 3.59 | 3.36 | 3.38 | 3.38 | -4.25% | 15,068,200 |
| Jul 6, 2026 | 3.56 | 3.85 | 3.50 | 3.53 | 3.53 | -0.28% | 16,802,500 |
| Jul 3, 2026 | 3.66 | 3.70 | 3.43 | 3.54 | 3.54 | -4.84% | 21,922,500 |
| Jul 2, 2026 | 3.64 | 3.78 | 3.55 | 3.72 | 3.72 | 3.05% | 27,883,449 |
| Jul 1, 2026 | 3.70 | 3.79 | 3.57 | 3.61 | 3.61 | 0.84% | 30,191,549 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 29, 2026 | 3.47 | 3.59 | 3.35 | 3.58 | 3.58 | 2.58% | 6,580,999 |
| Jun 26, 2026 | 3.44 | 3.52 | 3.28 | 3.49 | 3.49 | 1.16% | 7,922,200 |
| Jun 25, 2026 | 3.56 | 3.56 | 3.39 | 3.45 | 3.45 | -3.36% | 6,734,300 |
| Jun 24, 2026 | 3.68 | 3.68 | 3.51 | 3.57 | 3.57 | -3.25% | 8,277,200 |
| Jun 23, 2026 | 3.50 | 3.69 | 3.48 | 3.69 | 3.69 | 5.13% | 9,978,700 |
| Jun 22, 2026 | 3.62 | 3.62 | 3.47 | 3.51 | 3.51 | -3.84% | 9,693,600 |
| Jun 18, 2026 | 3.60 | 3.71 | 3.58 | 3.65 | 3.65 | 1.39% | 7,412,000 |
| Jun 17, 2026 | 3.64 | 3.67 | 3.59 | 3.60 | 3.60 | -1.37% | 4,377,299 |
| Jun 16, 2026 | 3.53 | 3.68 | 3.50 | 3.65 | 3.65 | 3.40% | 9,618,500 |
| Jun 15, 2026 | 3.59 | 3.65 | 3.50 | 3.53 | 3.53 | -1.40% | 6,444,500 |
| Jun 12, 2026 | 3.52 | 3.59 | 3.50 | 3.58 | 3.58 | 2.29% | 4,616,000 |
| Jun 11, 2026 | 3.54 | 3.55 | 3.44 | 3.50 | 3.50 | -2.23% | 7,013,200 |
| Jun 10, 2026 | 3.61 | 3.65 | 3.47 | 3.58 | 3.58 | -1.65% | 8,968,900 |
| Jun 9, 2026 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 0.83% | 4,229,600 |
| Jun 8, 2026 | 3.61 | 3.67 | 3.53 | 3.61 | 3.61 | -1.63% | 7,313,600 |
| Jun 5, 2026 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -0.27% | 4,915,800 |
| Jun 4, 2026 | 3.80 | 3.80 | 3.64 | 3.68 | 3.68 | -2.90% | 7,371,601 |
| Jun 3, 2026 | 3.91 | 3.95 | 3.79 | 3.79 | 3.79 | -4.53% | 12,028,800 |
| Jun 2, 2026 | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | -0.50% | 4,185,600 |
| Jun 1, 2026 | 3.96 | 4.02 | 3.91 | 3.99 | 3.99 | 0.50% | 4,881,100 |
| May 29, 2026 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | -2.93% | 7,076,600 |
| May 28, 2026 | 4.02 | 4.10 | 3.98 | 4.09 | 4.09 | 1.49% | 7,098,600 |
| May 27, 2026 | 4.04 | 4.07 | 3.96 | 4.03 | 4.03 | -0.49% | 7,259,000 |
| May 26, 2026 | 4.06 | 4.13 | 4.00 | 4.05 | 4.05 | -1.94% | 10,751,700 |
| May 25, 2026 | 4.08 | 4.21 | 4.03 | 4.13 | 4.13 | 2.23% | 10,944,200 |
| May 22, 2026 | 3.90 | 4.04 | 3.80 | 4.04 | 4.04 | 4.94% | 12,265,596 |
| May 21, 2026 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | -3.75% | 6,672,500 |
| May 20, 2026 | 3.98 | 4.02 | 3.87 | 4.00 | 4.00 | 0.76% | 7,239,400 |
| May 19, 2026 | 3.99 | 4.02 | 3.89 | 3.97 | 3.97 | -0.50% | 5,821,400 |
| May 18, 2026 | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | -0.99% | 6,741,400 |
| May 15, 2026 | 4.00 | 4.14 | 3.98 | 4.03 | 4.03 | 1.51% | 7,272,200 |
| May 14, 2026 | 4.01 | 4.06 | 3.94 | 3.97 | 3.97 | -1.24% | 8,894,200 |
| May 13, 2026 | 3.98 | 4.11 | 3.95 | 4.02 | 4.02 | 1.01% | 9,766,300 |
| May 12, 2026 | 3.98 | 4.11 | 3.98 | 3.98 | 3.98 | -0.75% | 10,151,900 |
| May 11, 2026 | 4.02 | 4.11 | 3.98 | 4.01 | 4.01 | 0.75% | 11,537,600 |
| May 8, 2026 | 3.82 | 3.98 | 3.78 | 3.98 | 3.98 | 5.01% | 13,461,100 |
| May 7, 2026 | 3.90 | 3.97 | 3.77 | 3.79 | 3.79 | -1.04% | 16,458,900 |
| May 6, 2026 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 4.93% | 10,002,400 |
| Apr 30, 2026 | 3.80 | 3.85 | 3.63 | 3.65 | 3.65 | -4.45% | 15,351,000 |
| Apr 29, 2026 | 3.74 | 3.89 | 3.72 | 3.82 | 3.82 | 2.96% | 12,674,090 |