Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China · Delayed Price · Currency is CNY 4.090
+0.060 (1.49%)
May 28, 2026, 3:00 PM CST
SHA:600892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | 2.77% | 8,305,490 |
| Apr 27, 2026 | 3.57 | 3.67 | 3.56 | 3.61 | 3.61 | 0.84% | 7,430,596 |
| Apr 24, 2026 | 3.44 | 3.61 | 3.42 | 3.58 | 3.58 | 3.77% | 5,480,900 |
| Apr 23, 2026 | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | -1.43% | 3,562,300 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.49 | 3.50 | 3.50 | -1.69% | 5,918,700 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.84% | 3,788,800 |
| Apr 20, 2026 | 3.59 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 2,570,800 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | -1.09% | 5,287,700 |
| Apr 16, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 5,558,700 |
| Apr 15, 2026 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | -0.28% | 2,870,000 |
| Apr 14, 2026 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | 1.98% | 5,582,662 |
| Apr 13, 2026 | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | -0.28% | 3,665,200 |
| Apr 10, 2026 | 3.55 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 4,647,369 |
| Apr 9, 2026 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -2.23% | 3,917,700 |
| Apr 8, 2026 | 3.58 | 3.64 | 3.55 | 3.58 | 3.58 | 1.42% | 5,485,996 |
| Apr 7, 2026 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | - | 2,217,900 |
| Apr 3, 2026 | 3.62 | 3.63 | 3.52 | 3.53 | 3.53 | -2.49% | 3,864,400 |
| Apr 2, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -1.90% | 4,410,800 |
| Apr 1, 2026 | 3.68 | 3.75 | 3.64 | 3.69 | 3.69 | 2.50% | 5,746,000 |
| Mar 31, 2026 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | 0.28% | 4,088,300 |
| Mar 30, 2026 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | -0.55% | 3,263,800 |
| Mar 27, 2026 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | 0.84% | 2,878,300 |
| Mar 26, 2026 | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | -1.38% | 5,657,300 |
| Mar 25, 2026 | 3.54 | 3.63 | 3.53 | 3.63 | 3.63 | 2.54% | 4,355,220 |
| Mar 24, 2026 | 3.52 | 3.57 | 3.44 | 3.54 | 3.54 | 1.72% | 8,084,600 |
| Mar 23, 2026 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | -4.92% | 8,662,704 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.65 | 3.66 | 3.66 | -4.19% | 7,994,600 |
| Mar 19, 2026 | 3.87 | 3.93 | 3.79 | 3.82 | 3.82 | -2.30% | 7,282,600 |
| Mar 18, 2026 | 3.86 | 3.95 | 3.81 | 3.91 | 3.91 | 1.82% | 8,061,200 |
| Mar 17, 2026 | 3.87 | 3.96 | 3.82 | 3.84 | 3.84 | 0.79% | 15,031,900 |
| Mar 16, 2026 | 3.64 | 3.81 | 3.63 | 3.81 | 3.81 | 4.96% | 15,850,300 |