Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 5.79
-0.18 (-3.02%)
Jun 17, 2026, 3:04 PM CST
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.95 | 5.96 | 5.75 | 5.79 | 5.79 | -3.02% | 8,187,900 |
| Jun 16, 2026 | 5.90 | 6.07 | 5.75 | 5.97 | 5.97 | 1.19% | 9,552,800 |
| Jun 15, 2026 | 6.02 | 6.18 | 5.85 | 5.90 | 5.90 | -1.67% | 9,233,400 |
| Jun 12, 2026 | 6.03 | 6.08 | 5.83 | 6.00 | 6.00 | 0.67% | 10,018,000 |
| Jun 11, 2026 | 6.03 | 6.10 | 5.84 | 5.96 | 5.96 | -1.97% | 7,584,700 |
| Jun 10, 2026 | 6.10 | 6.18 | 5.92 | 6.08 | 6.08 | -1.22% | 8,982,000 |
| Jun 9, 2026 | 6.30 | 6.37 | 6.17 | 6.18 | 6.16 | -1.59% | 9,235,670 |
| Jun 8, 2026 | 6.40 | 6.61 | 6.11 | 6.28 | 6.25 | -4.12% | 11,013,500 |
| Jun 5, 2026 | 6.48 | 6.69 | 6.23 | 6.55 | 6.52 | 2.18% | 13,506,860 |
| Jun 4, 2026 | 6.33 | 6.61 | 6.21 | 6.41 | 6.38 | 0.63% | 13,946,380 |
| Jun 3, 2026 | 6.53 | 6.60 | 6.31 | 6.37 | 6.34 | -2.45% | 9,814,491 |
| Jun 2, 2026 | 6.92 | 6.95 | 6.45 | 6.53 | 6.50 | -4.39% | 15,803,100 |
| Jun 1, 2026 | 6.62 | 6.96 | 6.53 | 6.83 | 6.80 | 3.64% | 11,860,490 |
| May 29, 2026 | 6.94 | 6.98 | 6.47 | 6.59 | 6.56 | -4.49% | 12,474,290 |
| May 28, 2026 | 6.95 | 7.02 | 6.74 | 6.90 | 6.87 | -1.29% | 10,089,000 |
| May 27, 2026 | 7.15 | 7.26 | 6.89 | 6.99 | 6.96 | -1.83% | 10,831,300 |
| May 26, 2026 | 7.26 | 7.26 | 7.02 | 7.12 | 7.09 | -1.39% | 12,480,800 |
| May 25, 2026 | 7.35 | 7.54 | 7.11 | 7.22 | 7.19 | -1.50% | 14,244,000 |
| May 22, 2026 | 7.44 | 7.46 | 7.18 | 7.33 | 7.30 | -0.41% | 12,632,000 |
| May 21, 2026 | 7.77 | 7.89 | 7.31 | 7.36 | 7.33 | -5.28% | 12,142,900 |
| May 20, 2026 | 8.00 | 8.00 | 7.74 | 7.77 | 7.74 | -2.88% | 10,733,700 |
| May 19, 2026 | 8.04 | 8.29 | 7.82 | 8.00 | 7.97 | 0.76% | 11,933,000 |
| May 18, 2026 | 7.73 | 8.06 | 7.60 | 7.94 | 7.91 | 2.85% | 15,760,070 |
| May 15, 2026 | 7.88 | 7.90 | 7.66 | 7.72 | 7.69 | -1.15% | 10,570,220 |
| May 14, 2026 | 7.99 | 8.00 | 7.76 | 7.81 | 7.78 | -1.76% | 13,868,860 |
| May 13, 2026 | 8.21 | 8.27 | 7.93 | 7.95 | 7.92 | -3.64% | 18,194,740 |
| May 12, 2026 | 7.99 | 8.30 | 7.95 | 8.25 | 8.22 | 3.25% | 26,484,760 |
| May 11, 2026 | 7.80 | 8.06 | 7.75 | 7.99 | 7.96 | 2.44% | 22,223,260 |
| May 8, 2026 | 7.78 | 7.91 | 7.73 | 7.80 | 7.77 | -0.26% | 12,031,370 |
| May 7, 2026 | 7.85 | 7.94 | 7.69 | 7.82 | 7.79 | - | 18,319,300 |
| May 6, 2026 | 7.50 | 8.06 | 7.42 | 7.82 | 7.79 | 5.68% | 33,107,920 |
| Apr 30, 2026 | 7.28 | 7.43 | 7.20 | 7.40 | 7.37 | 2.35% | 8,863,530 |
| Apr 29, 2026 | 7.14 | 7.40 | 7.05 | 7.23 | 7.20 | 1.97% | 12,286,130 |
| Apr 28, 2026 | 7.09 | 7.20 | 7.02 | 7.09 | 7.06 | -0.70% | 9,135,100 |
| Apr 27, 2026 | 6.93 | 7.15 | 6.74 | 7.14 | 7.11 | 2.59% | 11,800,400 |
| Apr 24, 2026 | 6.78 | 7.01 | 6.71 | 6.96 | 6.93 | 2.20% | 8,104,100 |
| Apr 23, 2026 | 6.93 | 6.93 | 6.79 | 6.81 | 6.78 | -1.73% | 6,825,600 |
| Apr 22, 2026 | 7.07 | 7.11 | 6.90 | 6.93 | 6.90 | -2.53% | 9,147,150 |
| Apr 21, 2026 | 7.08 | 7.35 | 7.01 | 7.11 | 7.08 | - | 14,031,700 |
| Apr 20, 2026 | 6.97 | 7.12 | 6.92 | 7.11 | 7.08 | 2.01% | 6,574,950 |
| Apr 17, 2026 | 7.06 | 7.10 | 6.90 | 6.97 | 6.94 | -1.27% | 7,064,500 |
| Apr 16, 2026 | 6.84 | 7.12 | 6.78 | 7.06 | 7.03 | 3.37% | 8,989,300 |
| Apr 15, 2026 | 7.00 | 7.02 | 6.79 | 6.83 | 6.80 | -1.16% | 7,217,600 |
| Apr 14, 2026 | 7.00 | 7.09 | 6.81 | 6.91 | 6.88 | -0.72% | 8,380,900 |
| Apr 13, 2026 | 7.28 | 7.30 | 6.91 | 6.96 | 6.93 | -2.11% | 11,423,800 |
| Apr 10, 2026 | 7.10 | 7.24 | 7.05 | 7.11 | 7.08 | 1.14% | 7,258,900 |
| Apr 9, 2026 | 7.20 | 7.25 | 7.00 | 7.03 | 7.00 | -3.03% | 8,471,900 |
| Apr 8, 2026 | 7.18 | 7.30 | 7.15 | 7.25 | 7.22 | 3.28% | 9,485,700 |
| Apr 7, 2026 | 6.78 | 7.08 | 6.71 | 7.02 | 6.99 | 4.31% | 10,172,500 |
| Apr 3, 2026 | 7.08 | 7.14 | 6.68 | 6.73 | 6.70 | -4.40% | 8,333,090 |