Dasheng Times Cultural Investment Co., Ltd. (SHA:600892)
China
· Delayed Price · Currency is CNY 3.820
+0.110 (2.96%)
Apr 29, 2026, 3:00 PM CST
SHA:600892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.74 | 3.89 | 3.72 | 3.82 | 3.82 | 2.96% | 12,674,096 |
| Apr 28, 2026 | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | 2.77% | 8,305,490 |
| Apr 27, 2026 | 3.57 | 3.67 | 3.56 | 3.61 | 3.61 | 0.84% | 7,430,596 |
| Apr 24, 2026 | 3.44 | 3.61 | 3.42 | 3.58 | 3.58 | 3.77% | 5,480,900 |
| Apr 23, 2026 | 3.51 | 3.53 | 3.45 | 3.45 | 3.45 | -1.43% | 3,562,300 |
| Apr 22, 2026 | 3.56 | 3.56 | 3.49 | 3.50 | 3.50 | -1.69% | 5,918,700 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.84% | 3,788,800 |
| Apr 20, 2026 | 3.59 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 2,570,800 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | -1.09% | 5,287,700 |
| Apr 16, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.67% | 5,558,700 |
| Apr 15, 2026 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | -0.28% | 2,870,000 |
| Apr 14, 2026 | 3.57 | 3.63 | 3.54 | 3.61 | 3.61 | 1.98% | 5,582,662 |
| Apr 13, 2026 | 3.52 | 3.59 | 3.52 | 3.54 | 3.54 | -0.28% | 3,665,200 |
| Apr 10, 2026 | 3.55 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 4,647,369 |
| Apr 9, 2026 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -2.23% | 3,917,700 |
| Apr 8, 2026 | 3.58 | 3.64 | 3.55 | 3.58 | 3.58 | 1.42% | 5,485,996 |
| Apr 7, 2026 | 3.53 | 3.59 | 3.52 | 3.53 | 3.53 | - | 2,217,900 |
| Apr 3, 2026 | 3.62 | 3.63 | 3.52 | 3.53 | 3.53 | -2.49% | 3,864,400 |
| Apr 2, 2026 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | -1.90% | 4,410,800 |
| Apr 1, 2026 | 3.68 | 3.75 | 3.64 | 3.69 | 3.69 | 2.50% | 5,746,000 |
| Mar 31, 2026 | 3.59 | 3.69 | 3.59 | 3.60 | 3.60 | 0.28% | 4,088,300 |
| Mar 30, 2026 | 3.58 | 3.62 | 3.52 | 3.59 | 3.59 | -0.55% | 3,263,800 |
| Mar 27, 2026 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | 0.84% | 2,878,300 |
| Mar 26, 2026 | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | -1.38% | 5,657,300 |
| Mar 25, 2026 | 3.54 | 3.63 | 3.53 | 3.63 | 3.63 | 2.54% | 4,355,220 |
| Mar 24, 2026 | 3.52 | 3.57 | 3.44 | 3.54 | 3.54 | 1.72% | 8,084,600 |
| Mar 23, 2026 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | -4.92% | 8,662,704 |
| Mar 20, 2026 | 3.80 | 3.84 | 3.65 | 3.66 | 3.66 | -4.19% | 7,994,600 |
| Mar 19, 2026 | 3.87 | 3.93 | 3.79 | 3.82 | 3.82 | -2.30% | 7,282,600 |
| Mar 18, 2026 | 3.86 | 3.95 | 3.81 | 3.91 | 3.91 | 1.82% | 8,061,200 |
| Mar 17, 2026 | 3.87 | 3.96 | 3.82 | 3.84 | 3.84 | 0.79% | 15,031,900 |
| Mar 16, 2026 | 3.64 | 3.81 | 3.63 | 3.81 | 3.81 | 4.96% | 15,850,300 |
| Mar 13, 2026 | 3.59 | 3.66 | 3.58 | 3.63 | 3.63 | 0.83% | 4,241,000 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | -1.37% | 5,714,000 |
| Mar 11, 2026 | 3.67 | 3.72 | 3.64 | 3.65 | 3.65 | - | 6,519,700 |
| Mar 10, 2026 | 3.59 | 3.67 | 3.58 | 3.65 | 3.65 | 1.96% | 7,202,800 |
| 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 |