Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 6.53
-0.16 (-2.39%)
Sep 18, 2025, 3:04 PM CST
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.72 | 6.74 | 6.47 | 6.53 | 6.53 | -2.39% | 11,078,330 |
| Sep 17, 2025 | 6.75 | 6.78 | 6.67 | 6.69 | 6.69 | -0.30% | 8,035,100 |
| Sep 16, 2025 | 6.56 | 6.73 | 6.55 | 6.71 | 6.71 | 1.98% | 10,324,200 |
| Sep 15, 2025 | 6.59 | 6.64 | 6.55 | 6.58 | 6.58 | -0.45% | 7,413,700 |
| Sep 12, 2025 | 6.72 | 6.73 | 6.59 | 6.61 | 6.61 | -1.64% | 6,581,900 |
| Sep 11, 2025 | 6.72 | 6.74 | 6.55 | 6.72 | 6.72 | 0.30% | 8,305,350 |
| Sep 10, 2025 | 6.66 | 6.74 | 6.61 | 6.70 | 6.70 | 0.75% | 7,603,750 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.58 | 6.65 | 6.65 | -0.60% | 8,326,200 |
| Sep 8, 2025 | 6.55 | 6.69 | 6.55 | 6.69 | 6.69 | 1.98% | 10,807,600 |
| Sep 5, 2025 | 6.53 | 6.56 | 6.33 | 6.56 | 6.56 | 1.86% | 9,650,600 |
| Sep 4, 2025 | 6.33 | 6.56 | 6.31 | 6.44 | 6.44 | 1.74% | 13,663,300 |
| Sep 3, 2025 | 6.52 | 6.57 | 6.30 | 6.33 | 6.33 | -2.91% | 10,190,900 |
| Sep 2, 2025 | 6.59 | 6.62 | 6.37 | 6.52 | 6.52 | -1.36% | 13,564,200 |
| Sep 1, 2025 | 6.48 | 6.66 | 6.44 | 6.61 | 6.61 | 2.16% | 11,386,300 |
| Aug 29, 2025 | 6.57 | 6.57 | 6.44 | 6.47 | 6.47 | -1.67% | 11,876,361 |
| Aug 28, 2025 | 6.74 | 6.87 | 6.28 | 6.58 | 6.58 | - | 25,014,520 |
| Aug 27, 2025 | 6.90 | 6.91 | 6.57 | 6.58 | 6.58 | -4.36% | 15,310,250 |
| Aug 26, 2025 | 6.82 | 6.91 | 6.76 | 6.88 | 6.88 | 0.88% | 10,051,961 |
| Aug 25, 2025 | 6.91 | 6.95 | 6.78 | 6.82 | 6.82 | -1.16% | 13,203,151 |
| Aug 22, 2025 | 6.93 | 6.98 | 6.83 | 6.90 | 6.90 | -0.58% | 12,431,400 |
| Aug 21, 2025 | 7.04 | 7.05 | 6.91 | 6.94 | 6.94 | -1.28% | 14,684,389 |
| Aug 20, 2025 | 6.84 | 7.06 | 6.78 | 7.03 | 7.03 | 2.33% | 19,629,100 |
| Aug 19, 2025 | 6.73 | 6.90 | 6.66 | 6.87 | 6.87 | 1.93% | 16,165,471 |
| Aug 18, 2025 | 6.68 | 6.76 | 6.66 | 6.74 | 6.74 | 1.35% | 13,693,299 |
| Aug 15, 2025 | 6.64 | 6.75 | 6.62 | 6.65 | 6.65 | 0.45% | 12,160,100 |
| Aug 14, 2025 | 6.81 | 6.82 | 6.61 | 6.62 | 6.62 | -2.50% | 11,169,300 |
| Aug 13, 2025 | 6.86 | 6.89 | 6.74 | 6.79 | 6.79 | -1.02% | 9,608,751 |
| Aug 12, 2025 | 6.88 | 6.93 | 6.79 | 6.86 | 6.86 | -0.15% | 10,085,665 |
| Aug 11, 2025 | 6.85 | 6.93 | 6.79 | 6.87 | 6.87 | 0.59% | 11,022,000 |
| Aug 8, 2025 | 6.78 | 6.85 | 6.71 | 6.83 | 6.83 | 0.59% | 11,467,400 |
| Aug 7, 2025 | 6.74 | 6.88 | 6.69 | 6.79 | 6.79 | 0.74% | 15,149,050 |
| Aug 6, 2025 | 6.70 | 6.75 | 6.68 | 6.74 | 6.74 | 0.60% | 10,613,999 |
| Aug 5, 2025 | 6.62 | 6.70 | 6.60 | 6.70 | 6.70 | 1.21% | 11,954,100 |
| Aug 4, 2025 | 6.50 | 6.62 | 6.44 | 6.62 | 6.62 | 1.38% | 11,816,700 |
| Aug 1, 2025 | 6.39 | 6.56 | 6.37 | 6.53 | 6.53 | 2.03% | 14,002,350 |
| Jul 31, 2025 | 6.47 | 6.52 | 6.39 | 6.40 | 6.40 | -1.54% | 11,289,849 |
| Jul 30, 2025 | 6.54 | 6.56 | 6.43 | 6.50 | 6.50 | -0.76% | 14,510,150 |
| Jul 29, 2025 | 6.81 | 6.88 | 6.50 | 6.55 | 6.55 | -0.91% | 22,035,200 |
| Jul 28, 2025 | 6.64 | 6.66 | 6.59 | 6.61 | 6.61 | 0.15% | 11,248,751 |
| Jul 25, 2025 | 6.58 | 6.60 | 6.51 | 6.60 | 6.60 | 0.61% | 9,766,500 |
| Jul 24, 2025 | 6.49 | 6.60 | 6.48 | 6.56 | 6.56 | 1.08% | 9,278,800 |
| Jul 23, 2025 | 6.53 | 6.58 | 6.49 | 6.49 | 6.49 | -0.92% | 9,504,200 |
| Jul 22, 2025 | 6.63 | 6.65 | 6.48 | 6.55 | 6.55 | -0.91% | 11,312,200 |
| Jul 21, 2025 | 6.55 | 6.62 | 6.53 | 6.61 | 6.61 | 1.07% | 10,886,660 |
| Jul 18, 2025 | 6.57 | 6.63 | 6.50 | 6.54 | 6.54 | -0.46% | 13,399,200 |
| Jul 17, 2025 | 6.57 | 6.67 | 6.51 | 6.57 | 6.57 | 0.15% | 10,621,000 |
| Jul 16, 2025 | 6.45 | 6.61 | 6.40 | 6.56 | 6.56 | 2.18% | 13,971,244 |
| Jul 15, 2025 | 6.59 | 6.59 | 6.34 | 6.42 | 6.42 | -2.43% | 10,765,200 |
| Jul 14, 2025 | 6.56 | 6.61 | 6.47 | 6.58 | 6.58 | 1.08% | 11,040,370 |
| Jul 11, 2025 | 6.55 | 6.57 | 6.41 | 6.51 | 6.51 | -0.61% | 11,246,400 |