Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China · Delayed Price · Currency is CNY 4.050
+0.150 (3.85%)
Aug 26, 2026, 3:00 PM CST
SHA:600892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,102,090 |
| 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 |
| Aug 11, 2026 | 3.73 | 4.07 | 3.67 | 3.92 | 3.92 | 2.62% | 101,027,100 |
| Aug 10, 2026 | 3.98 | 4.11 | 3.72 | 3.82 | 3.82 | -7.28% | 123,934,900 |
| Aug 7, 2026 | 4.33 | 4.42 | 4.12 | 4.12 | 4.12 | -10.04% | 32,961,500 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.21 | 4.58 | 4.58 | 10.10% | 145,359,600 |
| Aug 5, 2026 | 4.03 | 4.16 | 3.98 | 4.16 | 4.16 | 10.05% | 30,303,100 |
| Aug 4, 2026 | 3.47 | 3.78 | 3.45 | 3.78 | 3.78 | 9.88% | 21,028,300 |
| Aug 3, 2026 | 3.37 | 3.47 | 3.37 | 3.44 | 3.44 | 1.47% | 12,602,100 |
| Jul 31, 2026 | 3.17 | 3.45 | 3.17 | 3.39 | 3.39 | 5.94% | 16,259,100 |
| Jul 30, 2026 | 3.29 | 3.54 | 3.20 | 3.20 | 3.20 | -2.74% | 12,798,900 |
| Jul 29, 2026 | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | 1.54% | 7,079,200 |
| Jul 28, 2026 | 3.15 | 3.34 | 3.14 | 3.24 | 3.24 | 2.86% | 8,878,000 |
| Jul 27, 2026 | 3.06 | 3.18 | 3.01 | 3.15 | 3.15 | 4.30% | 9,614,100 |
| Jul 24, 2026 | 3.09 | 3.09 | 3.00 | 3.02 | 3.02 | -2.89% | 4,856,700 |
| Jul 23, 2026 | 3.01 | 3.11 | 2.99 | 3.11 | 3.11 | 3.32% | 7,024,500 |
| Jul 22, 2026 | 3.03 | 3.13 | 2.98 | 3.01 | 3.01 | -2.27% | 7,376,701 |
| Jul 21, 2026 | 3.15 | 3.17 | 2.97 | 3.08 | 3.08 | -2.22% | 10,629,300 |
| Jul 20, 2026 | 3.24 | 3.32 | 3.08 | 3.15 | 3.15 | -3.37% | 12,000,600 |
| Jul 17, 2026 | 3.42 | 3.51 | 3.21 | 3.26 | 3.26 | -5.23% | 12,284,900 |
| Jul 16, 2026 | 3.33 | 3.56 | 3.27 | 3.44 | 3.44 | 3.30% | 14,259,300 |
| Jul 15, 2026 | 3.24 | 3.39 | 3.17 | 3.33 | 3.33 | 2.46% | 13,411,600 |
| Jul 14, 2026 | 3.20 | 3.27 | 3.11 | 3.25 | 3.25 | 0.93% | 10,004,300 |
| 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 |