Profit Cultural and Creative Group Co., Ltd. (SHE:300640)
China
· Delayed Price · Currency is CNY 7.71
+0.25 (3.35%)
Mar 10, 2026, 3:04 PM CST
SHE:300640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.40 | 7.53 | 7.26 | 7.46 | 7.46 | -0.13% | 9,730,540 |
| Mar 6, 2026 | 7.30 | 7.49 | 7.19 | 7.47 | 7.47 | 2.47% | 8,042,850 |
| Mar 5, 2026 | 7.32 | 7.45 | 7.26 | 7.29 | 7.29 | 1.25% | 9,085,901 |
| Mar 4, 2026 | 7.15 | 7.34 | 7.10 | 7.20 | 7.20 | -0.41% | 11,388,300 |
| Mar 3, 2026 | 7.49 | 7.56 | 7.21 | 7.23 | 7.23 | -3.08% | 14,328,350 |
| Mar 2, 2026 | 7.76 | 7.78 | 7.36 | 7.46 | 7.46 | -4.73% | 16,313,150 |
| Feb 27, 2026 | 7.79 | 7.85 | 7.75 | 7.83 | 7.83 | - | 8,811,190 |
| Feb 26, 2026 | 8.04 | 8.08 | 7.80 | 7.83 | 7.83 | -2.49% | 12,727,000 |
| Feb 25, 2026 | 7.89 | 8.11 | 7.88 | 8.03 | 8.03 | 1.65% | 12,659,900 |
| Feb 24, 2026 | 7.84 | 7.94 | 7.81 | 7.90 | 7.90 | 1.15% | 8,959,600 |
| Feb 13, 2026 | 7.83 | 7.94 | 7.81 | 7.81 | 7.81 | -0.26% | 9,191,510 |
| Feb 12, 2026 | 7.99 | 8.03 | 7.82 | 7.83 | 7.83 | -2.00% | 13,722,500 |
| Feb 11, 2026 | 8.19 | 8.24 | 7.96 | 7.99 | 7.99 | -3.50% | 20,488,950 |
| Feb 10, 2026 | 8.19 | 8.40 | 8.13 | 8.28 | 8.28 | 1.97% | 24,255,400 |
| Feb 9, 2026 | 8.13 | 8.13 | 8.04 | 8.12 | 8.12 | 1.75% | 13,861,550 |
| Feb 6, 2026 | 8.05 | 8.11 | 7.88 | 7.98 | 7.98 | -0.99% | 19,035,300 |
| Feb 5, 2026 | 7.84 | 8.28 | 7.79 | 8.06 | 8.06 | 2.28% | 25,104,400 |
| Feb 4, 2026 | 7.86 | 8.00 | 7.80 | 7.88 | 7.88 | 0.25% | 11,687,250 |
| Feb 3, 2026 | 7.79 | 7.90 | 7.78 | 7.86 | 7.86 | 1.03% | 9,193,300 |
| Feb 2, 2026 | 7.75 | 7.99 | 7.70 | 7.78 | 7.78 | -0.13% | 14,036,690 |
| Jan 30, 2026 | 7.66 | 7.84 | 7.63 | 7.79 | 7.79 | 1.17% | 15,790,250 |
| Jan 29, 2026 | 7.80 | 7.94 | 7.60 | 7.70 | 7.70 | -0.90% | 14,439,340 |
| Jan 28, 2026 | 7.91 | 7.99 | 7.76 | 7.77 | 7.77 | -2.39% | 13,290,900 |
| Jan 27, 2026 | 8.07 | 8.12 | 7.74 | 7.96 | 7.96 | -1.85% | 14,031,200 |
| Jan 26, 2026 | 8.39 | 8.40 | 7.96 | 8.11 | 8.11 | -2.41% | 19,280,850 |
| Jan 23, 2026 | 8.24 | 8.31 | 8.12 | 8.31 | 8.31 | 1.59% | 14,912,800 |
| Jan 22, 2026 | 8.12 | 8.18 | 7.99 | 8.18 | 8.18 | 1.11% | 14,397,250 |
| Jan 21, 2026 | 7.98 | 8.09 | 7.81 | 8.09 | 8.09 | 1.38% | 15,695,610 |
| Jan 20, 2026 | 8.15 | 8.16 | 7.90 | 7.98 | 7.98 | -1.48% | 14,571,000 |
| Jan 19, 2026 | 7.95 | 8.14 | 7.85 | 8.10 | 8.10 | 1.50% | 14,270,770 |
| Jan 16, 2026 | 8.05 | 8.23 | 7.91 | 7.98 | 7.98 | -0.62% | 17,037,100 |
| Jan 15, 2026 | 8.39 | 8.41 | 7.95 | 8.03 | 8.03 | -4.86% | 25,552,260 |
| Jan 14, 2026 | 8.22 | 8.59 | 8.19 | 8.44 | 8.44 | 2.43% | 34,335,250 |
| Jan 13, 2026 | 8.56 | 8.66 | 8.17 | 8.24 | 8.24 | -4.96% | 35,401,100 |
| Jan 12, 2026 | 8.38 | 8.73 | 8.18 | 8.67 | 8.67 | 3.96% | 45,953,730 |
| Jan 9, 2026 | 7.93 | 8.37 | 7.93 | 8.34 | 8.34 | 3.99% | 47,959,020 |
| Jan 8, 2026 | 8.00 | 8.28 | 7.97 | 8.02 | 8.02 | 1.78% | 36,423,520 |
| Jan 7, 2026 | 7.78 | 8.05 | 7.70 | 7.88 | 7.88 | 1.03% | 38,980,550 |
| Jan 6, 2026 | 7.94 | 7.95 | 7.71 | 7.80 | 7.80 | -2.38% | 34,075,200 |
| Jan 5, 2026 | 7.76 | 8.04 | 7.75 | 7.99 | 7.99 | 3.23% | 29,150,500 |
| Dec 31, 2025 | 8.04 | 8.05 | 7.73 | 7.74 | 7.74 | -2.89% | 26,651,900 |
| Dec 30, 2025 | 8.14 | 8.17 | 7.83 | 7.97 | 7.97 | -2.92% | 38,134,170 |
| Dec 29, 2025 | 8.68 | 8.77 | 8.07 | 8.21 | 8.21 | -7.75% | 51,927,240 |
| Dec 26, 2025 | 8.64 | 9.07 | 8.40 | 8.90 | 8.90 | 2.89% | 63,404,610 |
| Dec 25, 2025 | 9.18 | 9.28 | 8.62 | 8.65 | 8.65 | -3.78% | 60,015,130 |
| Dec 24, 2025 | 8.61 | 9.43 | 8.56 | 8.99 | 8.99 | -0.66% | 72,276,340 |
| Dec 23, 2025 | 9.44 | 9.45 | 8.67 | 9.05 | 9.05 | 0.33% | 78,371,770 |
| Dec 22, 2025 | 9.44 | 9.55 | 8.86 | 9.02 | 9.02 | -5.15% | 86,439,140 |
| Dec 19, 2025 | 8.96 | 10.29 | 8.77 | 9.51 | 9.51 | 7.34% | 126,992,500 |
| Dec 18, 2025 | 7.67 | 8.86 | 7.67 | 8.86 | 8.86 | 20.05% | 86,549,420 |
| Dec 17, 2025 | 7.30 | 7.48 | 7.21 | 7.38 | 7.38 | 1.65% | 36,796,620 |
| Dec 16, 2025 | 7.80 | 7.85 | 7.20 | 7.26 | 7.26 | -9.02% | 47,721,230 |
| Dec 15, 2025 | 7.75 | 8.07 | 7.46 | 7.98 | 7.98 | 2.57% | 59,894,450 |
| Dec 12, 2025 | 8.08 | 8.23 | 7.78 | 7.78 | 7.78 | -8.25% | 75,573,100 |
| Dec 11, 2025 | 8.97 | 9.20 | 8.30 | 8.48 | 8.48 | -13.38% | 113,915,400 |
| Dec 10, 2025 | 9.70 | 10.69 | 9.65 | 9.79 | 9.79 | 9.88% | 127,540,575 |
| Dec 9, 2025 | 8.35 | 9.66 | 7.96 | 8.91 | 8.91 | 10.68% | 102,215,937 |
| Dec 8, 2025 | 8.01 | 8.22 | 7.81 | 8.05 | 8.05 | 4.14% | 30,269,560 |
| Dec 5, 2025 | 7.45 | 7.80 | 7.30 | 7.73 | 7.73 | 0.39% | 27,914,189 |
| Dec 4, 2025 | 7.87 | 7.94 | 7.67 | 7.70 | 7.70 | -2.78% | 20,002,310 |
| Dec 3, 2025 | 7.93 | 8.28 | 7.77 | 7.92 | 7.92 | - | 30,607,420 |
| Dec 2, 2025 | 7.85 | 8.09 | 7.66 | 7.92 | 7.92 | 0.76% | 29,419,200 |
| Dec 1, 2025 | 7.76 | 8.14 | 7.66 | 7.86 | 7.86 | 2.08% | 38,791,710 |
| Nov 28, 2025 | 7.52 | 7.72 | 7.41 | 7.70 | 7.70 | 1.45% | 24,963,700 |
| Nov 27, 2025 | 7.36 | 7.85 | 7.25 | 7.59 | 7.59 | 3.12% | 30,873,570 |
| Nov 26, 2025 | 7.54 | 7.62 | 7.20 | 7.36 | 7.36 | -2.52% | 18,220,070 |
| Nov 25, 2025 | 7.15 | 7.56 | 7.15 | 7.55 | 7.55 | 6.19% | 20,365,670 |
| Nov 24, 2025 | 7.19 | 7.20 | 6.97 | 7.11 | 7.11 | 0.99% | 14,361,900 |
| Nov 21, 2025 | 7.24 | 7.53 | 6.97 | 7.04 | 7.04 | -3.83% | 20,941,750 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.18 | 7.32 | 7.32 | -1.08% | 15,553,640 |
| Nov 19, 2025 | 7.68 | 7.72 | 7.36 | 7.40 | 7.40 | -2.37% | 20,489,890 |
| Nov 18, 2025 | 7.96 | 7.99 | 7.53 | 7.58 | 7.58 | -5.49% | 34,780,080 |
| Nov 17, 2025 | 7.63 | 8.05 | 7.55 | 8.02 | 8.02 | 4.29% | 44,423,230 |
| Nov 14, 2025 | 7.31 | 8.10 | 7.31 | 7.69 | 7.69 | 4.34% | 39,685,800 |
| Nov 13, 2025 | 7.30 | 7.38 | 7.19 | 7.37 | 7.37 | 1.66% | 12,612,140 |
| Nov 12, 2025 | 7.32 | 7.38 | 7.18 | 7.25 | 7.25 | -0.82% | 9,651,070 |
| Nov 11, 2025 | 7.23 | 7.40 | 7.15 | 7.31 | 7.31 | 0.97% | 12,905,200 |
| Nov 10, 2025 | 7.11 | 7.30 | 7.04 | 7.24 | 7.24 | 1.97% | 13,035,500 |
| Nov 7, 2025 | 7.14 | 7.25 | 7.07 | 7.10 | 7.10 | -0.28% | 12,290,470 |
| Nov 6, 2025 | 7.29 | 7.33 | 7.07 | 7.12 | 7.12 | -1.79% | 15,996,080 |
| Nov 5, 2025 | 7.16 | 7.38 | 7.09 | 7.25 | 7.25 | 0.83% | 26,430,200 |
| Nov 4, 2025 | 6.94 | 7.36 | 6.90 | 7.19 | 7.19 | 3.60% | 28,090,770 |
| Nov 3, 2025 | 6.81 | 6.96 | 6.77 | 6.94 | 6.94 | 2.06% | 10,685,450 |
| Oct 31, 2025 | 6.68 | 6.85 | 6.67 | 6.80 | 6.80 | 1.80% | 8,978,000 |
| Oct 30, 2025 | 6.80 | 6.80 | 6.65 | 6.68 | 6.68 | -1.33% | 9,238,100 |
| Oct 29, 2025 | 6.91 | 6.92 | 6.56 | 6.77 | 6.77 | -2.31% | 13,587,250 |
| Oct 28, 2025 | 6.72 | 7.05 | 6.69 | 6.93 | 6.93 | 2.36% | 20,864,100 |
| Oct 27, 2025 | 6.78 | 6.86 | 6.61 | 6.77 | 6.77 | 1.65% | 12,894,250 |
| Oct 24, 2025 | 6.70 | 6.78 | 6.64 | 6.66 | 6.66 | -0.45% | 8,454,000 |
| Oct 23, 2025 | 6.64 | 6.70 | 6.58 | 6.69 | 6.69 | 0.30% | 6,567,750 |
| Oct 22, 2025 | 6.59 | 6.70 | 6.54 | 6.67 | 6.67 | 1.21% | 7,119,920 |
| Oct 21, 2025 | 6.47 | 6.59 | 6.42 | 6.59 | 6.59 | 1.85% | 8,375,680 |
| Oct 20, 2025 | 6.33 | 6.48 | 6.32 | 6.47 | 6.47 | 3.03% | 6,040,700 |
| Oct 17, 2025 | 6.36 | 6.44 | 6.28 | 6.28 | 6.28 | -1.26% | 5,536,048 |
| Oct 16, 2025 | 6.47 | 6.51 | 6.32 | 6.36 | 6.36 | -1.85% | 6,224,550 |
| Oct 15, 2025 | 6.40 | 6.50 | 6.37 | 6.48 | 6.48 | 1.41% | 6,028,850 |
| Oct 14, 2025 | 6.44 | 6.49 | 6.34 | 6.39 | 6.39 | -0.62% | 7,258,161 |
| Oct 13, 2025 | 6.20 | 6.45 | 6.06 | 6.43 | 6.43 | - | 9,827,850 |
| Oct 10, 2025 | 6.39 | 6.50 | 6.32 | 6.43 | 6.43 | 0.31% | 7,404,400 |
| Oct 9, 2025 | 6.47 | 6.47 | 6.36 | 6.41 | 6.41 | -0.31% | 6,825,200 |