Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China · Delayed Price · Currency is CNY 6.31
+0.55 (9.55%)
Jul 31, 2026, 3:04 PM CST
SHE:300640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |