Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 6.86
+0.16 (2.39%)
Aug 25, 2026, 3:04 PM CST
SHE:300640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.70 | 6.86 | 6.62 | 6.86 | 6.86 | 2.39% | 6,148,599 |
| Aug 24, 2026 | 6.80 | 6.86 | 6.61 | 6.70 | 6.70 | -1.90% | 5,420,600 |
| Aug 21, 2026 | 6.71 | 6.85 | 6.57 | 6.83 | 6.83 | 1.79% | 7,803,270 |
| Aug 20, 2026 | 6.59 | 6.84 | 6.42 | 6.71 | 6.71 | 4.35% | 10,581,600 |
| Aug 19, 2026 | 6.68 | 6.71 | 6.36 | 6.43 | 6.43 | -4.32% | 8,528,400 |
| Aug 18, 2026 | 6.80 | 6.84 | 6.62 | 6.72 | 6.72 | -1.18% | 7,700,200 |
| Aug 17, 2026 | 6.78 | 6.92 | 6.68 | 6.80 | 6.80 | - | 9,938,500 |
| Aug 14, 2026 | 6.96 | 6.96 | 6.74 | 6.80 | 6.80 | -1.45% | 11,393,400 |
| Aug 13, 2026 | 6.98 | 7.22 | 6.89 | 6.90 | 6.90 | -0.43% | 12,784,100 |
| Aug 12, 2026 | 6.92 | 7.08 | 6.82 | 6.93 | 6.93 | 0.73% | 12,231,836 |
| Aug 11, 2026 | 6.86 | 7.03 | 6.80 | 6.88 | 6.88 | -1.29% | 13,015,500 |
| Aug 10, 2026 | 6.33 | 7.00 | 6.26 | 6.97 | 6.97 | 10.46% | 26,318,570 |
| Aug 7, 2026 | 6.52 | 6.52 | 6.16 | 6.31 | 6.31 | -3.22% | 15,835,100 |
| Aug 6, 2026 | 6.51 | 6.60 | 6.39 | 6.52 | 6.52 | 0.31% | 10,198,000 |
| Aug 5, 2026 | 6.46 | 6.52 | 6.35 | 6.50 | 6.50 | 1.09% | 16,493,500 |
| Aug 4, 2026 | 6.58 | 6.59 | 6.34 | 6.43 | 6.43 | -1.53% | 14,682,500 |
| Aug 3, 2026 | 6.39 | 6.62 | 6.15 | 6.53 | 6.53 | 3.49% | 15,802,400 |
| Jul 31, 2026 | 5.82 | 6.34 | 5.80 | 6.31 | 6.31 | 9.55% | 20,512,300 |
| Jul 30, 2026 | 5.91 | 6.01 | 5.70 | 5.76 | 5.76 | -2.37% | 13,306,900 |
| Jul 29, 2026 | 5.86 | 6.06 | 5.78 | 5.90 | 5.90 | 0.68% | 13,339,450 |
| Jul 28, 2026 | 5.73 | 5.96 | 5.73 | 5.86 | 5.86 | 1.03% | 10,131,984 |
| Jul 27, 2026 | 5.67 | 5.85 | 5.65 | 5.80 | 5.80 | 1.93% | 11,331,800 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.58 | 5.69 | 5.69 | -4.85% | 17,527,000 |
| Jul 23, 2026 | 5.51 | 6.03 | 5.47 | 5.98 | 5.98 | 7.17% | 22,271,500 |
| Jul 22, 2026 | 5.67 | 5.82 | 5.49 | 5.58 | 5.58 | -2.62% | 16,820,890 |
| Jul 21, 2026 | 5.49 | 6.06 | 5.17 | 5.73 | 5.73 | 6.31% | 36,168,250 |
| Jul 20, 2026 | 5.94 | 6.03 | 5.27 | 5.39 | 5.39 | -8.80% | 20,060,300 |
| Jul 17, 2026 | 6.02 | 6.14 | 5.80 | 5.91 | 5.91 | -2.80% | 13,800,893 |
| Jul 16, 2026 | 6.15 | 6.29 | 6.01 | 6.08 | 6.08 | -0.98% | 14,495,450 |
| Jul 15, 2026 | 6.24 | 6.35 | 6.08 | 6.14 | 6.14 | -2.23% | 14,376,480 |
| Jul 14, 2026 | 6.34 | 6.36 | 6.04 | 6.28 | 6.28 | -1.10% | 23,479,400 |
| Jul 13, 2026 | 6.23 | 6.62 | 6.01 | 6.35 | 6.35 | 2.09% | 39,805,750 |
| Jul 10, 2026 | 5.82 | 6.39 | 5.65 | 6.22 | 6.22 | 6.87% | 20,636,699 |
| Jul 9, 2026 | 5.70 | 5.85 | 5.52 | 5.82 | 5.82 | 2.11% | 9,407,900 |
| Jul 8, 2026 | 5.75 | 5.82 | 5.57 | 5.70 | 5.70 | -0.35% | 7,771,180 |
| Jul 7, 2026 | 5.94 | 5.94 | 5.63 | 5.72 | 5.72 | -4.03% | 10,148,500 |
| Jul 6, 2026 | 5.94 | 6.06 | 5.81 | 5.96 | 5.96 | 0.34% | 10,546,500 |
| Jul 3, 2026 | 5.79 | 5.98 | 5.61 | 5.94 | 5.94 | 3.48% | 14,669,800 |
| Jul 2, 2026 | 5.80 | 5.89 | 5.69 | 5.74 | 5.74 | -0.35% | 10,979,850 |
| Jul 1, 2026 | 5.68 | 5.87 | 5.54 | 5.76 | 5.76 | 2.31% | 13,989,030 |
| Jun 30, 2026 | 5.66 | 6.18 | 5.50 | 5.63 | 5.63 | -1.75% | 26,301,816 |
| Jun 29, 2026 | 5.29 | 5.78 | 5.01 | 5.73 | 5.73 | 8.11% | 24,986,850 |
| Jun 26, 2026 | 5.42 | 5.42 | 5.21 | 5.30 | 5.30 | -2.21% | 9,416,063 |
| Jun 25, 2026 | 5.56 | 5.63 | 5.39 | 5.42 | 5.42 | -2.87% | 8,825,174 |
| Jun 24, 2026 | 5.94 | 5.94 | 5.54 | 5.58 | 5.58 | -5.10% | 10,397,250 |
| Jun 23, 2026 | 5.75 | 6.01 | 5.70 | 5.88 | 5.88 | 1.73% | 9,318,550 |
| Jun 22, 2026 | 5.68 | 5.81 | 5.40 | 5.78 | 5.78 | 1.23% | 10,338,000 |
| Jun 18, 2026 | 5.77 | 5.82 | 5.66 | 5.71 | 5.71 | -1.38% | 7,346,600 |
| 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 |