Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 6.99
-0.13 (-1.83%)
May 27, 2026, 3:04 PM CST
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.44 | 7.44 | 6.89 | 6.94 | - | -2.53% | 8,555,200 |
| May 26, 2026 | 7.26 | 7.26 | 7.02 | 7.12 | 7.12 | -1.39% | 12,480,800 |
| May 25, 2026 | 7.35 | 7.54 | 7.11 | 7.22 | 7.22 | -1.50% | 14,244,000 |
| May 22, 2026 | 7.44 | 7.46 | 7.18 | 7.33 | 7.33 | -0.41% | 12,632,000 |
| May 21, 2026 | 7.77 | 7.89 | 7.31 | 7.36 | 7.36 | -5.28% | 12,142,900 |
| May 20, 2026 | 8.00 | 8.00 | 7.74 | 7.77 | 7.77 | -2.88% | 10,733,700 |
| May 19, 2026 | 8.04 | 8.29 | 7.82 | 8.00 | 8.00 | 0.76% | 11,933,000 |
| May 18, 2026 | 7.73 | 8.06 | 7.60 | 7.94 | 7.94 | 2.85% | 15,760,070 |
| May 15, 2026 | 7.88 | 7.90 | 7.66 | 7.72 | 7.72 | -1.15% | 10,570,220 |
| May 14, 2026 | 7.99 | 8.00 | 7.76 | 7.81 | 7.81 | -1.76% | 13,868,860 |
| May 13, 2026 | 8.21 | 8.27 | 7.93 | 7.95 | 7.95 | -3.64% | 18,194,740 |
| May 12, 2026 | 7.99 | 8.30 | 7.95 | 8.25 | 8.25 | 3.25% | 26,484,760 |
| May 11, 2026 | 7.80 | 8.06 | 7.75 | 7.99 | 7.99 | 2.44% | 22,223,260 |
| May 8, 2026 | 7.78 | 7.91 | 7.73 | 7.80 | 7.80 | -0.26% | 12,031,370 |
| May 7, 2026 | 7.85 | 7.94 | 7.69 | 7.82 | 7.82 | - | 18,319,300 |
| May 6, 2026 | 7.50 | 8.06 | 7.42 | 7.82 | 7.82 | 5.68% | 33,107,920 |
| Apr 30, 2026 | 7.28 | 7.43 | 7.20 | 7.40 | 7.40 | 2.35% | 8,863,530 |
| Apr 29, 2026 | 7.14 | 7.40 | 7.05 | 7.23 | 7.23 | 1.97% | 12,286,130 |
| Apr 28, 2026 | 7.09 | 7.20 | 7.02 | 7.09 | 7.09 | -0.70% | 9,135,100 |
| Apr 27, 2026 | 6.93 | 7.15 | 6.74 | 7.14 | 7.14 | 2.59% | 11,800,400 |
| Apr 24, 2026 | 6.78 | 7.01 | 6.71 | 6.96 | 6.96 | 2.20% | 8,104,100 |
| Apr 23, 2026 | 6.93 | 6.93 | 6.79 | 6.81 | 6.81 | -1.73% | 6,825,600 |
| Apr 22, 2026 | 7.07 | 7.11 | 6.90 | 6.93 | 6.93 | -2.53% | 9,147,150 |
| Apr 21, 2026 | 7.08 | 7.35 | 7.01 | 7.11 | 7.11 | - | 14,031,700 |
| Apr 20, 2026 | 6.97 | 7.12 | 6.92 | 7.11 | 7.11 | 2.01% | 6,574,950 |
| Apr 17, 2026 | 7.06 | 7.10 | 6.90 | 6.97 | 6.97 | -1.27% | 7,064,500 |
| Apr 16, 2026 | 6.84 | 7.12 | 6.78 | 7.06 | 7.06 | 3.37% | 8,989,300 |
| Apr 15, 2026 | 7.00 | 7.02 | 6.79 | 6.83 | 6.83 | -1.16% | 7,217,600 |
| Apr 14, 2026 | 7.00 | 7.09 | 6.81 | 6.91 | 6.91 | -0.72% | 8,380,900 |
| Apr 13, 2026 | 7.28 | 7.30 | 6.91 | 6.96 | 6.96 | -2.11% | 11,423,800 |
| Apr 10, 2026 | 7.10 | 7.24 | 7.05 | 7.11 | 7.11 | 1.14% | 7,258,900 |
| Apr 9, 2026 | 7.20 | 7.25 | 7.00 | 7.03 | 7.03 | -3.03% | 8,471,900 |
| Apr 8, 2026 | 7.18 | 7.30 | 7.15 | 7.25 | 7.25 | 3.28% | 9,485,700 |
| Apr 7, 2026 | 6.78 | 7.08 | 6.71 | 7.02 | 7.02 | 4.31% | 10,172,500 |
| Apr 3, 2026 | 7.08 | 7.14 | 6.68 | 6.73 | 6.73 | -4.40% | 8,333,090 |
| 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 |