Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China
· Delayed Price · Currency is CNY 3.580
-0.090 (-2.45%)
At close: Mar 9, 2026
SHA:600892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.62 | 3.62 | 3.52 | 3.58 | 3.58 | -2.45% | 5,796,200 |
| Mar 6, 2026 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | 0.55% | 3,978,600 |
| Mar 5, 2026 | 3.62 | 3.66 | 3.60 | 3.65 | 3.65 | 1.96% | 5,521,640 |
| Mar 4, 2026 | 3.63 | 3.70 | 3.55 | 3.58 | 3.58 | -2.45% | 9,559,000 |
| Mar 3, 2026 | 3.78 | 3.85 | 3.64 | 3.67 | 3.67 | -3.42% | 8,891,200 |
| Mar 2, 2026 | 3.80 | 3.84 | 3.72 | 3.80 | 3.80 | -2.81% | 10,181,900 |
| Feb 27, 2026 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | 0.51% | 4,600,000 |
| Feb 26, 2026 | 3.95 | 4.04 | 3.88 | 3.89 | 3.89 | -0.77% | 11,068,300 |
| Feb 25, 2026 | 3.88 | 3.95 | 3.88 | 3.92 | 3.92 | 1.55% | 8,611,200 |
| Feb 24, 2026 | 3.85 | 3.90 | 3.77 | 3.86 | 3.86 | 0.52% | 7,186,982 |
| Feb 13, 2026 | 3.79 | 3.89 | 3.76 | 3.84 | 3.84 | 0.79% | 7,982,500 |
| Feb 12, 2026 | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.26% | 7,696,300 |
| Feb 11, 2026 | 3.81 | 3.84 | 3.76 | 3.82 | 3.82 | 0.26% | 5,514,000 |
| Feb 10, 2026 | 3.74 | 3.88 | 3.70 | 3.81 | 3.81 | 1.87% | 10,079,100 |
| Feb 9, 2026 | 3.74 | 3.79 | 3.70 | 3.74 | 3.74 | 0.27% | 6,733,804 |
| Feb 6, 2026 | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | -0.27% | 6,635,800 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -1.58% | 5,048,400 |
| Feb 4, 2026 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | -1.81% | 9,205,240 |
| Feb 3, 2026 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | -0.77% | 8,264,940 |
| Feb 2, 2026 | 3.85 | 3.98 | 3.80 | 3.90 | 3.90 | 2.90% | 16,521,900 |
| Jan 30, 2026 | 3.80 | 3.83 | 3.73 | 3.79 | 3.79 | -1.04% | 4,856,000 |
| Jan 29, 2026 | 3.75 | 3.85 | 3.71 | 3.83 | 3.83 | 1.59% | 7,652,900 |
| Jan 28, 2026 | 3.90 | 3.91 | 3.75 | 3.77 | 3.77 | -4.07% | 12,245,900 |
| Jan 27, 2026 | 3.83 | 3.95 | 3.82 | 3.93 | 3.93 | 2.08% | 11,064,800 |
| Jan 26, 2026 | 3.87 | 3.87 | 3.66 | 3.85 | 3.85 | - | 14,287,700 |
| Jan 23, 2026 | 3.79 | 3.92 | 3.76 | 3.85 | 3.85 | 2.12% | 13,559,000 |
| Jan 22, 2026 | 3.74 | 3.86 | 3.72 | 3.77 | 3.77 | 0.80% | 8,390,100 |
| Jan 21, 2026 | 3.75 | 3.83 | 3.71 | 3.74 | 3.74 | -0.27% | 9,008,800 |
| Jan 20, 2026 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | 1.08% | 8,947,300 |
| Jan 19, 2026 | 3.58 | 3.71 | 3.57 | 3.71 | 3.71 | 3.34% | 8,886,300 |
| Jan 16, 2026 | 3.59 | 3.63 | 3.52 | 3.59 | 3.59 | - | 7,626,500 |
| Jan 15, 2026 | 3.54 | 3.69 | 3.54 | 3.59 | 3.59 | 0.56% | 6,715,300 |
| Jan 14, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | -0.56% | 11,349,400 |
| Jan 13, 2026 | 3.43 | 3.61 | 3.40 | 3.59 | 3.59 | 4.36% | 13,939,500 |
| Jan 12, 2026 | 3.49 | 3.51 | 3.43 | 3.44 | 3.44 | -1.99% | 9,608,300 |
| Jan 9, 2026 | 3.56 | 3.57 | 3.42 | 3.51 | 3.51 | -1.40% | 11,991,670 |
| Jan 8, 2026 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.28% | 5,493,200 |
| Jan 7, 2026 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -2.19% | 9,598,904 |
| Jan 6, 2026 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | 0.27% | 5,921,600 |
| Jan 5, 2026 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | -0.55% | 5,338,500 |
| Dec 31, 2025 | 3.64 | 3.72 | 3.58 | 3.66 | 3.66 | - | 6,252,304 |
| Dec 30, 2025 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -0.27% | 7,082,400 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.66 | 3.67 | 3.67 | -2.65% | 13,489,320 |
| Dec 26, 2025 | 3.69 | 3.79 | 3.65 | 3.77 | 3.77 | 4.43% | 15,040,000 |
| Dec 25, 2025 | 3.38 | 3.61 | 3.37 | 3.61 | 3.61 | 4.94% | 13,284,200 |
| Dec 24, 2025 | 3.31 | 3.48 | 3.28 | 3.44 | 3.44 | 3.93% | 12,550,200 |
| Dec 23, 2025 | 3.31 | 3.41 | 3.30 | 3.31 | 3.31 | -0.60% | 4,953,200 |
| Dec 22, 2025 | 3.39 | 3.39 | 3.21 | 3.33 | 3.33 | -1.19% | 9,635,600 |
| Dec 19, 2025 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | 0.90% | 4,820,300 |
| Dec 18, 2025 | 3.32 | 3.44 | 3.28 | 3.34 | 3.34 | -0.30% | 8,506,100 |
| Dec 17, 2025 | 3.30 | 3.36 | 3.20 | 3.35 | 3.35 | -0.59% | 15,149,000 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.37 | 3.37 | 3.37 | -5.07% | 11,206,700 |
| Dec 15, 2025 | 3.60 | 3.64 | 3.53 | 3.55 | 3.55 | -2.47% | 6,976,900 |
| Dec 12, 2025 | 3.58 | 3.67 | 3.52 | 3.64 | 3.64 | 1.39% | 8,107,100 |
| Dec 11, 2025 | 3.59 | 3.69 | 3.58 | 3.59 | 3.59 | -0.83% | 8,288,100 |
| Dec 10, 2025 | 3.60 | 3.66 | 3.56 | 3.62 | 3.62 | 0.84% | 5,696,700 |
| Dec 9, 2025 | 3.56 | 3.69 | 3.55 | 3.59 | 3.59 | 0.84% | 8,598,500 |
| Dec 8, 2025 | 3.56 | 3.60 | 3.53 | 3.56 | 3.56 | - | 6,523,900 |
| Dec 5, 2025 | 3.56 | 3.64 | 3.54 | 3.56 | 3.56 | -0.84% | 7,467,400 |
| Dec 4, 2025 | 3.69 | 3.69 | 3.58 | 3.59 | 3.59 | -2.71% | 8,067,000 |
| Dec 3, 2025 | 3.69 | 3.78 | 3.67 | 3.69 | 3.69 | -0.54% | 7,102,700 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.66 | 3.71 | 3.71 | -2.62% | 9,119,200 |
| Dec 1, 2025 | 3.87 | 3.89 | 3.75 | 3.81 | 3.81 | -1.04% | 9,305,900 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.81 | 3.85 | 3.85 | 1.32% | 21,609,100 |
| Nov 27, 2025 | 3.65 | 3.80 | 3.64 | 3.80 | 3.80 | 4.97% | 8,632,000 |
| Nov 26, 2025 | 3.51 | 3.64 | 3.47 | 3.62 | 3.62 | 3.13% | 10,077,400 |
| Nov 25, 2025 | 3.49 | 3.56 | 3.47 | 3.51 | 3.51 | 1.15% | 8,106,600 |
| Nov 24, 2025 | 3.41 | 3.52 | 3.39 | 3.47 | 3.47 | 1.17% | 11,906,600 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.99% | 15,934,900 |
| Nov 20, 2025 | 3.67 | 3.68 | 3.50 | 3.61 | 3.61 | -1.63% | 13,846,300 |
| Nov 19, 2025 | 3.78 | 3.83 | 3.62 | 3.67 | 3.67 | -3.42% | 14,914,500 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | -1.55% | 9,915,600 |
| Nov 17, 2025 | 3.98 | 4.00 | 3.83 | 3.86 | 3.86 | -4.22% | 21,164,600 |
| Nov 14, 2025 | 3.98 | 4.15 | 3.96 | 4.03 | 4.03 | 0.75% | 12,005,800 |
| Nov 13, 2025 | 4.01 | 4.07 | 3.99 | 4.00 | 4.00 | -1.48% | 11,045,700 |
| Nov 12, 2025 | 4.03 | 4.17 | 4.03 | 4.06 | 4.06 | 0.50% | 11,829,600 |
| Nov 11, 2025 | 3.99 | 4.08 | 3.94 | 4.04 | 4.04 | 1.00% | 10,639,200 |
| Nov 10, 2025 | 3.93 | 4.03 | 3.88 | 4.00 | 4.00 | 1.01% | 8,633,400 |
| Nov 7, 2025 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.49% | 7,720,020 |
| Nov 6, 2025 | 4.09 | 4.14 | 3.92 | 4.02 | 4.02 | -1.47% | 11,122,500 |
| Nov 5, 2025 | 4.03 | 4.15 | 4.01 | 4.08 | 4.08 | 0.74% | 9,343,800 |
| Nov 4, 2025 | 4.00 | 4.17 | 3.95 | 4.05 | 4.05 | 1.00% | 12,028,600 |
| Nov 3, 2025 | 3.88 | 4.03 | 3.82 | 4.01 | 4.01 | 3.35% | 14,255,200 |
| Oct 31, 2025 | 3.95 | 4.01 | 3.81 | 3.88 | 3.88 | -3.24% | 24,911,050 |
| Oct 30, 2025 | 4.05 | 4.17 | 4.01 | 4.01 | 4.01 | -0.99% | 9,633,500 |
| Oct 29, 2025 | 4.04 | 4.09 | 3.98 | 4.05 | 4.05 | 0.50% | 7,673,200 |
| Oct 28, 2025 | 4.05 | 4.12 | 3.98 | 4.03 | 4.03 | -2.42% | 10,802,100 |
| Oct 27, 2025 | 4.25 | 4.32 | 4.09 | 4.13 | 4.13 | -4.18% | 15,432,100 |
| Oct 24, 2025 | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | 0.47% | 10,204,000 |
| Oct 23, 2025 | 4.19 | 4.33 | 4.14 | 4.29 | 4.29 | 3.12% | 12,163,200 |
| Oct 22, 2025 | 4.26 | 4.38 | 4.15 | 4.16 | 4.16 | -2.12% | 15,112,800 |
| Oct 21, 2025 | 4.21 | 4.35 | 4.18 | 4.25 | 4.25 | 2.66% | 18,608,400 |
| Oct 20, 2025 | 3.93 | 4.14 | 3.93 | 4.14 | 4.14 | 5.08% | 10,678,500 |
| Oct 17, 2025 | 4.10 | 4.16 | 3.90 | 3.94 | 3.94 | -3.90% | 17,579,200 |
| Oct 16, 2025 | 4.00 | 4.21 | 3.95 | 4.10 | 4.10 | 0.99% | 14,854,000 |
| Oct 15, 2025 | 3.99 | 4.14 | 3.95 | 4.06 | 4.06 | 0.50% | 14,627,400 |
| Oct 14, 2025 | 4.26 | 4.42 | 4.04 | 4.04 | 4.04 | -4.94% | 29,917,900 |
| Oct 13, 2025 | 4.25 | 4.41 | 4.25 | 4.25 | 4.25 | -4.92% | 25,372,200 |
| Oct 10, 2025 | 4.26 | 4.47 | 4.22 | 4.47 | 4.47 | 4.93% | 35,470,500 |
| Oct 9, 2025 | 4.38 | 4.39 | 4.11 | 4.26 | 4.26 | 1.91% | 35,153,300 |