Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 7.78
-0.70 (-8.25%)
At close: Dec 12, 2025
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.08 | 8.23 | 7.78 | 7.78 | 7.78 | -8.25% | 75,573,100 |
| Dec 11, 2025 | 8.97 | 9.20 | 8.30 | 8.48 | 8.48 | -13.38% | 113,915,400 |
| Dec 10, 2025 | 9.70 | 10.69 | 9.65 | 9.79 | 9.79 | 9.88% | 127,540,575 |
| Dec 9, 2025 | 8.35 | 9.66 | 7.96 | 8.91 | 8.91 | 10.68% | 102,215,937 |
| Dec 8, 2025 | 8.01 | 8.22 | 7.81 | 8.05 | 8.05 | 4.14% | 30,269,560 |
| Dec 5, 2025 | 7.45 | 7.80 | 7.30 | 7.73 | 7.73 | 0.39% | 27,914,189 |
| Dec 4, 2025 | 7.87 | 7.94 | 7.67 | 7.70 | 7.70 | -2.78% | 20,002,310 |
| Dec 3, 2025 | 7.93 | 8.28 | 7.77 | 7.92 | 7.92 | - | 30,607,420 |
| Dec 2, 2025 | 7.85 | 8.09 | 7.66 | 7.92 | 7.92 | 0.76% | 29,419,200 |
| Dec 1, 2025 | 7.76 | 8.14 | 7.66 | 7.86 | 7.86 | 2.08% | 38,791,710 |
| Nov 28, 2025 | 7.52 | 7.72 | 7.41 | 7.70 | 7.70 | 1.45% | 24,963,700 |
| Nov 27, 2025 | 7.36 | 7.85 | 7.25 | 7.59 | 7.59 | 3.12% | 30,873,570 |
| Nov 26, 2025 | 7.54 | 7.62 | 7.20 | 7.36 | 7.36 | -2.52% | 18,220,070 |
| Nov 25, 2025 | 7.15 | 7.56 | 7.15 | 7.55 | 7.55 | 6.19% | 20,365,670 |
| Nov 24, 2025 | 7.19 | 7.20 | 6.97 | 7.11 | 7.11 | 0.99% | 14,361,900 |
| Nov 21, 2025 | 7.24 | 7.53 | 6.97 | 7.04 | 7.04 | -3.83% | 20,941,750 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.18 | 7.32 | 7.32 | -1.08% | 15,553,640 |
| Nov 19, 2025 | 7.68 | 7.72 | 7.36 | 7.40 | 7.40 | -2.37% | 20,489,890 |
| Nov 18, 2025 | 7.96 | 7.99 | 7.53 | 7.58 | 7.58 | -5.49% | 34,780,080 |
| Nov 17, 2025 | 7.63 | 8.05 | 7.55 | 8.02 | 8.02 | 4.29% | 44,423,230 |
| Nov 14, 2025 | 7.31 | 8.10 | 7.31 | 7.69 | 7.69 | 4.34% | 39,685,800 |
| Nov 13, 2025 | 7.30 | 7.38 | 7.19 | 7.37 | 7.37 | 1.66% | 12,612,140 |
| Nov 12, 2025 | 7.32 | 7.38 | 7.18 | 7.25 | 7.25 | -0.82% | 9,651,070 |
| Nov 11, 2025 | 7.23 | 7.40 | 7.15 | 7.31 | 7.31 | 0.97% | 12,905,200 |
| Nov 10, 2025 | 7.11 | 7.30 | 7.04 | 7.24 | 7.24 | 1.97% | 13,035,500 |
| Nov 7, 2025 | 7.14 | 7.25 | 7.07 | 7.10 | 7.10 | -0.28% | 12,290,470 |
| Nov 6, 2025 | 7.29 | 7.33 | 7.07 | 7.12 | 7.12 | -1.79% | 15,996,080 |
| Nov 5, 2025 | 7.16 | 7.38 | 7.09 | 7.25 | 7.25 | 0.83% | 26,430,200 |
| Nov 4, 2025 | 6.94 | 7.36 | 6.90 | 7.19 | 7.19 | 3.60% | 28,090,770 |
| Nov 3, 2025 | 6.81 | 6.96 | 6.77 | 6.94 | 6.94 | 2.06% | 10,685,450 |
| Oct 31, 2025 | 6.68 | 6.85 | 6.67 | 6.80 | 6.80 | 1.80% | 8,978,000 |
| Oct 30, 2025 | 6.80 | 6.80 | 6.65 | 6.68 | 6.68 | -1.33% | 9,238,100 |
| Oct 29, 2025 | 6.91 | 6.92 | 6.56 | 6.77 | 6.77 | -2.31% | 13,587,250 |
| Oct 28, 2025 | 6.72 | 7.05 | 6.69 | 6.93 | 6.93 | 2.36% | 20,864,100 |
| Oct 27, 2025 | 6.78 | 6.86 | 6.61 | 6.77 | 6.77 | 1.65% | 12,894,250 |
| Oct 24, 2025 | 6.70 | 6.78 | 6.64 | 6.66 | 6.66 | -0.45% | 8,454,000 |
| Oct 23, 2025 | 6.64 | 6.70 | 6.58 | 6.69 | 6.69 | 0.30% | 6,567,750 |
| Oct 22, 2025 | 6.59 | 6.70 | 6.54 | 6.67 | 6.67 | 1.21% | 7,119,920 |
| Oct 21, 2025 | 6.47 | 6.59 | 6.42 | 6.59 | 6.59 | 1.85% | 8,375,680 |
| Oct 20, 2025 | 6.33 | 6.48 | 6.32 | 6.47 | 6.47 | 3.03% | 6,040,700 |
| Oct 17, 2025 | 6.36 | 6.44 | 6.28 | 6.28 | 6.28 | -1.26% | 5,536,048 |
| Oct 16, 2025 | 6.47 | 6.51 | 6.32 | 6.36 | 6.36 | -1.85% | 6,224,550 |
| Oct 15, 2025 | 6.40 | 6.50 | 6.37 | 6.48 | 6.48 | 1.41% | 6,028,850 |
| Oct 14, 2025 | 6.44 | 6.49 | 6.34 | 6.39 | 6.39 | -0.62% | 7,258,161 |
| Oct 13, 2025 | 6.20 | 6.45 | 6.06 | 6.43 | 6.43 | - | 9,827,850 |
| Oct 10, 2025 | 6.39 | 6.50 | 6.32 | 6.43 | 6.43 | 0.31% | 7,404,400 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.36 | 6.41 | 6.41 | -0.31% | 6,825,200 |
| Sep 30, 2025 | 6.44 | 6.50 | 6.40 | 6.43 | 6.43 | - | 5,381,650 |
| Sep 29, 2025 | 6.32 | 6.47 | 6.16 | 6.43 | 6.43 | 1.90% | 9,546,450 |
| Sep 26, 2025 | 6.26 | 6.38 | 6.20 | 6.31 | 6.31 | - | 7,038,050 |