Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 6.73
-0.31 (-4.40%)
Apr 3, 2026, 3:04 PM CST
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.08 | 7.27 | 6.68 | 6.73 | - | -4.40% | 7,321,990 |
| Apr 2, 2026 | 7.27 | 7.30 | 6.97 | 7.04 | 7.04 | -3.03% | 7,738,577 |
| Apr 1, 2026 | 7.31 | 7.37 | 7.17 | 7.26 | 7.26 | 0.83% | 7,407,700 |
| Mar 31, 2026 | 7.39 | 7.46 | 7.16 | 7.20 | 7.20 | -2.04% | 11,270,960 |
| Mar 30, 2026 | 7.18 | 7.40 | 7.12 | 7.35 | 7.35 | 0.96% | 7,219,400 |
| Mar 27, 2026 | 7.08 | 7.33 | 7.01 | 7.28 | 7.28 | 2.10% | 7,303,651 |
| Mar 26, 2026 | 7.24 | 7.37 | 7.03 | 7.13 | 7.13 | -2.06% | 8,308,500 |
| Mar 25, 2026 | 7.24 | 7.36 | 7.19 | 7.28 | 7.28 | 0.83% | 11,451,600 |
| Mar 24, 2026 | 6.79 | 7.23 | 6.64 | 7.22 | 7.22 | 9.56% | 18,450,440 |
| Mar 23, 2026 | 7.00 | 7.05 | 6.45 | 6.59 | 6.59 | -7.96% | 14,756,500 |
| Mar 20, 2026 | 7.41 | 7.47 | 7.14 | 7.16 | 7.16 | -3.37% | 8,851,498 |
| Mar 19, 2026 | 7.53 | 7.58 | 7.37 | 7.41 | 7.41 | -2.50% | 6,464,400 |
| Mar 18, 2026 | 7.53 | 7.61 | 7.44 | 7.60 | 7.60 | 1.60% | 7,636,150 |
| Mar 17, 2026 | 7.58 | 7.67 | 7.46 | 7.48 | 7.48 | -0.80% | 9,212,520 |
| Mar 16, 2026 | 7.34 | 7.62 | 7.33 | 7.54 | 7.54 | 2.31% | 10,418,800 |
| Mar 13, 2026 | 7.42 | 7.55 | 7.32 | 7.37 | 7.37 | -0.94% | 8,245,251 |
| Mar 12, 2026 | 7.66 | 7.66 | 7.41 | 7.44 | 7.44 | -1.85% | 6,511,931 |
| Mar 11, 2026 | 7.73 | 7.77 | 7.55 | 7.58 | 7.58 | -1.69% | 6,704,000 |
| Mar 10, 2026 | 7.51 | 7.72 | 7.50 | 7.71 | 7.71 | 3.35% | 7,960,000 |
| Mar 9, 2026 | 7.40 | 7.53 | 7.26 | 7.46 | 7.46 | -0.13% | 9,730,540 |
| Mar 6, 2026 | 7.30 | 7.49 | 7.19 | 7.47 | 7.47 | 2.47% | 8,042,850 |
| Mar 5, 2026 | 7.32 | 7.45 | 7.26 | 7.29 | 7.29 | 1.25% | 9,085,901 |
| Mar 4, 2026 | 7.15 | 7.34 | 7.10 | 7.20 | 7.20 | -0.41% | 11,388,300 |
| Mar 3, 2026 | 7.49 | 7.56 | 7.21 | 7.23 | 7.23 | -3.08% | 14,328,350 |
| Mar 2, 2026 | 7.76 | 7.78 | 7.36 | 7.46 | 7.46 | -4.73% | 16,313,150 |
| Feb 27, 2026 | 7.79 | 7.85 | 7.75 | 7.83 | 7.83 | - | 8,811,190 |
| Feb 26, 2026 | 8.04 | 8.08 | 7.80 | 7.83 | 7.83 | -2.49% | 12,727,000 |
| Feb 25, 2026 | 7.89 | 8.11 | 7.88 | 8.03 | 8.03 | 1.65% | 12,659,900 |
| Feb 24, 2026 | 7.84 | 7.94 | 7.81 | 7.90 | 7.90 | 1.15% | 8,959,600 |
| Feb 13, 2026 | 7.83 | 7.94 | 7.81 | 7.81 | 7.81 | -0.26% | 9,191,510 |
| Feb 12, 2026 | 7.99 | 8.03 | 7.82 | 7.83 | 7.83 | -2.00% | 13,722,500 |
| Feb 11, 2026 | 8.19 | 8.24 | 7.96 | 7.99 | 7.99 | -3.50% | 20,488,950 |
| Feb 10, 2026 | 8.19 | 8.40 | 8.13 | 8.28 | 8.28 | 1.97% | 24,255,400 |
| Feb 9, 2026 | 8.13 | 8.13 | 8.04 | 8.12 | 8.12 | 1.75% | 13,861,550 |
| Feb 6, 2026 | 8.05 | 8.11 | 7.88 | 7.98 | 7.98 | -0.99% | 19,035,300 |
| Feb 5, 2026 | 7.84 | 8.28 | 7.79 | 8.06 | 8.06 | 2.28% | 25,104,400 |
| Feb 4, 2026 | 7.86 | 8.00 | 7.80 | 7.88 | 7.88 | 0.25% | 11,687,250 |
| Feb 3, 2026 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | 1.03% | 9,193,300 |
| Feb 2, 2026 | 7.75 | 7.99 | 7.70 | 7.78 | 7.78 | -0.13% | 14,036,690 |
| Jan 30, 2026 | 7.66 | 7.84 | 7.63 | 7.79 | 7.79 | 1.17% | 15,790,250 |
| Jan 29, 2026 | 7.80 | 7.94 | 7.60 | 7.70 | 7.70 | -0.90% | 14,439,340 |
| Jan 28, 2026 | 7.91 | 7.99 | 7.76 | 7.77 | 7.77 | -2.39% | 13,290,900 |
| Jan 27, 2026 | 8.07 | 8.12 | 7.74 | 7.96 | 7.96 | -1.85% | 14,031,200 |
| Jan 26, 2026 | 8.39 | 8.40 | 7.96 | 8.11 | 8.11 | -2.41% | 19,280,850 |
| Jan 23, 2026 | 8.24 | 8.31 | 8.12 | 8.31 | 8.31 | 1.59% | 14,912,800 |
| Jan 22, 2026 | 8.12 | 8.18 | 7.99 | 8.18 | 8.18 | 1.11% | 14,397,250 |
| Jan 21, 2026 | 7.98 | 8.09 | 7.81 | 8.09 | 8.09 | 1.38% | 15,695,610 |
| Jan 20, 2026 | 8.15 | 8.16 | 7.90 | 7.98 | 7.98 | -1.48% | 14,571,000 |
| Jan 19, 2026 | 7.95 | 8.14 | 7.85 | 8.10 | 8.10 | 1.50% | 14,270,770 |
| Jan 16, 2026 | 8.05 | 8.23 | 7.91 | 7.98 | 7.98 | -0.62% | 17,037,100 |