Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China · Delayed Price · Currency is CNY 4.480
-0.030 (-0.67%)
Oct 28, 2026, 3:00 PM CST
SHA:600892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.51 | 4.76 | 4.40 | 4.48 | 4.48 | -0.67% | 108,028,400 |
| Oct 27, 2026 | 4.44 | 4.70 | 4.39 | 4.51 | 4.51 | 0.67% | 85,133,700 |
| Oct 26, 2026 | 4.26 | 4.55 | 4.02 | 4.48 | 4.48 | 4.19% | 79,045,899 |
| Oct 23, 2026 | 3.92 | 4.39 | 3.92 | 4.30 | 4.30 | 0.94% | 86,416,920 |
| Oct 22, 2026 | 4.36 | 4.65 | 4.21 | 4.26 | 4.26 | -0.70% | 94,946,819 |
| Oct 21, 2026 | 4.29 | 4.58 | 4.27 | 4.29 | 4.29 | 2.14% | 53,308,000 |
| Oct 20, 2026 | 4.24 | 4.30 | 4.15 | 4.20 | 4.20 | -1.41% | 34,861,100 |
| Oct 19, 2026 | 4.35 | 4.37 | 4.12 | 4.26 | 4.26 | -2.96% | 67,342,000 |
| Oct 16, 2026 | 4.39 | 4.70 | 4.32 | 4.39 | 4.39 | -2.01% | 80,382,900 |
| Oct 15, 2026 | 4.45 | 4.78 | 4.27 | 4.48 | 4.48 | -1.54% | 101,056,400 |
| Oct 14, 2026 | 4.40 | 4.84 | 4.37 | 4.55 | 4.55 | 1.79% | 109,713,495 |
| Oct 13, 2026 | 4.35 | 4.50 | 4.20 | 4.47 | 4.47 | 1.36% | 52,300,699 |
| Oct 12, 2026 | 4.27 | 4.48 | 4.27 | 4.41 | 4.41 | 0.68% | 53,629,200 |
| Oct 9, 2026 | 4.04 | 4.45 | 3.94 | 4.38 | 4.38 | 8.15% | 50,641,200 |
| Oct 8, 2026 | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -1.22% | 24,381,000 |
| Sep 30, 2026 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -1.44% | 21,752,900 |
| Sep 29, 2026 | 4.06 | 4.22 | 3.97 | 4.16 | 4.16 | 2.97% | 31,518,864 |
| Sep 28, 2026 | 4.12 | 4.23 | 4.00 | 4.04 | 4.04 | -1.94% | 23,392,000 |
| Sep 24, 2026 | 4.15 | 4.22 | 4.09 | 4.12 | 4.12 | -0.96% | 29,271,299 |
| Sep 23, 2026 | 4.25 | 4.35 | 4.11 | 4.16 | 4.16 | -3.70% | 48,169,399 |
| Sep 22, 2026 | 4.17 | 4.48 | 4.15 | 4.32 | 4.32 | 4.60% | 70,521,700 |
| Sep 21, 2026 | 4.03 | 4.17 | 4.01 | 4.13 | 4.13 | 2.99% | 37,042,600 |
| Sep 18, 2026 | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -1.23% | 31,304,100 |
| Sep 17, 2026 | 3.95 | 4.09 | 3.95 | 4.06 | 4.06 | 2.27% | 37,799,200 |
| Sep 16, 2026 | 3.93 | 4.02 | 3.86 | 3.97 | 3.97 | 0.51% | 37,796,600 |
| Sep 15, 2026 | 4.11 | 4.15 | 3.94 | 3.95 | 3.95 | -2.47% | 42,301,590 |
| Sep 14, 2026 | 4.12 | 4.15 | 3.97 | 4.05 | 4.05 | 0.75% | 59,784,395 |
| Sep 11, 2026 | 4.29 | 4.32 | 4.00 | 4.02 | 4.02 | -7.16% | 101,719,898 |
| Sep 10, 2026 | 4.33 | 4.71 | 4.28 | 4.33 | 4.33 | -2.04% | 116,939,300 |
| Sep 9, 2026 | 4.71 | 4.88 | 4.42 | 4.42 | 4.42 | -9.98% | 117,568,475 |
| Sep 8, 2026 | 4.83 | 5.05 | 4.60 | 4.91 | 4.91 | 1.66% | 120,269,600 |
| Sep 7, 2026 | 4.73 | 5.07 | 4.71 | 4.83 | 4.83 | -1.63% | 135,533,000 |
| Sep 4, 2026 | 4.91 | 5.31 | 4.91 | 4.91 | 4.91 | -9.91% | 166,486,400 |
| Sep 3, 2026 | 5.35 | 5.89 | 5.33 | 5.45 | 5.45 | 1.87% | 235,439,066 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 10.08% | 11,215,800 |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 9.95% | 8,048,500 |
| Aug 31, 2026 | 4.03 | 4.42 | 3.99 | 4.42 | 4.42 | 9.95% | 58,790,850 |
| Aug 28, 2026 | 3.98 | 4.04 | 3.93 | 4.02 | 4.02 | 0.75% | 25,545,400 |
| Aug 27, 2026 | 4.01 | 4.14 | 3.97 | 3.99 | 3.99 | -1.48% | 29,481,000 |
| Aug 26, 2026 | 3.90 | 4.13 | 3.89 | 4.05 | 4.05 | 3.85% | 44,093,500 |
| Aug 25, 2026 | 3.78 | 3.93 | 3.72 | 3.90 | 3.90 | 3.17% | 23,494,700 |
| Aug 24, 2026 | 3.81 | 3.98 | 3.71 | 3.78 | 3.78 | -1.31% | 23,797,700 |
| Aug 21, 2026 | 3.72 | 3.86 | 3.68 | 3.83 | 3.83 | 2.13% | 22,276,700 |
| Aug 20, 2026 | 3.68 | 3.79 | 3.64 | 3.75 | 3.75 | 1.63% | 22,815,100 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.67 | 3.69 | 3.69 | -3.40% | 28,926,800 |
| Aug 18, 2026 | 3.90 | 4.01 | 3.77 | 3.82 | 3.82 | -2.80% | 32,369,100 |
| Aug 17, 2026 | 3.83 | 4.09 | 3.73 | 3.93 | 3.93 | 4.24% | 50,765,900 |
| Aug 14, 2026 | 3.82 | 3.86 | 3.66 | 3.77 | 3.77 | -2.33% | 45,102,099 |
| Aug 13, 2026 | 4.04 | 4.21 | 3.85 | 3.86 | 3.86 | -4.69% | 69,305,500 |
| Aug 12, 2026 | 3.91 | 4.21 | 3.88 | 4.05 | 4.05 | 3.32% | 80,774,400 |