Dasheng Times Cultural Investment Co., Ltd. Class A 600892
SSE · China · Producer Manufacturing
CNY 4.10-0.06 (-1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.10 | -1.44% | CNY 4.16 | CNY 4.18 | CNY 4.09 | 21.75M |
| 2026-09-29 | CNY 4.16 | +2.97% | CNY 4.06 | CNY 4.22 | CNY 3.97 | 31.52M |
| 2026-09-28 | CNY 4.04 | -1.94% | CNY 4.12 | CNY 4.23 | CNY 4.00 | 23.39M |
| 2026-09-24 | CNY 4.12 | -0.96% | CNY 4.15 | CNY 4.22 | CNY 4.09 | 29.27M |
| 2026-09-23 | CNY 4.16 | -3.70% | CNY 4.25 | CNY 4.35 | CNY 4.11 | 48.17M |
| 2026-09-22 | CNY 4.32 | +4.60% | CNY 4.17 | CNY 4.48 | CNY 4.15 | 70.52M |
| 2026-09-21 | CNY 4.13 | +2.99% | CNY 4.03 | CNY 4.17 | CNY 4.01 | 37.04M |
| 2026-09-18 | CNY 4.01 | -1.23% | CNY 4.04 | CNY 4.07 | CNY 3.98 | 31.30M |
| 2026-09-17 | CNY 4.06 | +2.27% | CNY 3.95 | CNY 4.09 | CNY 3.95 | 37.80M |
| 2026-09-16 | CNY 3.97 | +0.51% | CNY 3.93 | CNY 4.02 | CNY 3.86 | 37.80M |
| 2026-09-15 | CNY 3.95 | -2.47% | CNY 4.11 | CNY 4.15 | CNY 3.94 | 42.30M |
| 2026-09-14 | CNY 4.05 | +0.75% | CNY 4.12 | CNY 4.15 | CNY 3.97 | 59.78M |
| 2026-09-11 | CNY 4.02 | -7.16% | CNY 4.29 | CNY 4.32 | CNY 4.00 | 101.72M |
| 2026-09-10 | CNY 4.33 | -2.04% | CNY 4.33 | CNY 4.71 | CNY 4.28 | 116.94M |
| 2026-09-09 | CNY 4.42 | -9.98% | CNY 4.71 | CNY 4.88 | CNY 4.42 | 117.57M |
| 2026-09-08 | CNY 4.91 | +1.66% | CNY 4.83 | CNY 5.05 | CNY 4.60 | 120.27M |
| 2026-09-07 | CNY 4.83 | -1.63% | CNY 4.73 | CNY 5.07 | CNY 4.71 | 135.53M |
| 2026-09-04 | CNY 4.91 | -9.91% | CNY 4.91 | CNY 5.31 | CNY 4.91 | 166.49M |
| 2026-09-03 | CNY 5.45 | +1.87% | CNY 5.35 | CNY 5.89 | CNY 5.33 | 235.44M |
| 2026-09-02 | CNY 5.35 | +10.08% | CNY 5.35 | CNY 5.35 | CNY 5.35 | 11.22M |
| 2026-09-01 | CNY 4.86 | +9.95% | CNY 4.86 | CNY 4.86 | CNY 4.86 | 8.05M |
| 2026-08-31 | CNY 4.42 | +9.95% | CNY 4.03 | CNY 4.42 | CNY 3.99 | 58.79M |
| 2026-08-28 | CNY 4.02 | +0.75% | CNY 3.98 | CNY 4.04 | CNY 3.93 | 25.55M |
| 2026-08-27 | CNY 3.99 | -1.48% | CNY 4.01 | CNY 4.14 | CNY 3.97 | 29.48M |
| 2026-08-26 | CNY 4.05 | +3.85% | CNY 3.90 | CNY 4.13 | CNY 3.89 | 44.09M |
| 2026-08-25 | CNY 3.90 | +3.17% | CNY 3.78 | CNY 3.93 | CNY 3.72 | 23.49M |
| 2026-08-24 | CNY 3.78 | -1.31% | CNY 3.81 | CNY 3.98 | CNY 3.71 | 23.80M |
| 2026-08-21 | CNY 3.83 | +2.13% | CNY 3.72 | CNY 3.86 | CNY 3.68 | 22.28M |
| 2026-08-20 | CNY 3.75 | +1.63% | CNY 3.68 | CNY 3.79 | CNY 3.64 | 22.82M |
| 2026-08-19 | CNY 3.69 | -3.40% | CNY 3.88 | CNY 3.88 | CNY 3.67 | 28.93M |
| 2026-08-18 | CNY 3.82 | -2.80% | CNY 3.90 | CNY 4.01 | CNY 3.77 | 32.37M |
| 2026-08-17 | CNY 3.93 | +4.24% | CNY 3.83 | CNY 4.09 | CNY 3.73 | 50.77M |
| 2026-08-14 | CNY 3.77 | -2.33% | CNY 3.82 | CNY 3.86 | CNY 3.66 | 45.10M |
| 2026-08-13 | CNY 3.86 | -4.69% | CNY 4.04 | CNY 4.21 | CNY 3.85 | 69.31M |
| 2026-08-12 | CNY 4.05 | +3.32% | CNY 3.91 | CNY 4.21 | CNY 3.88 | 80.77M |
| 2026-08-11 | CNY 3.92 | +2.62% | CNY 3.73 | CNY 4.07 | CNY 3.67 | 101.03M |
| 2026-08-10 | CNY 3.82 | -7.28% | CNY 3.98 | CNY 4.11 | CNY 3.72 | 123.93M |
| 2026-08-07 | CNY 4.12 | -10.04% | CNY 4.33 | CNY 4.42 | CNY 4.12 | 32.96M |
| 2026-08-06 | CNY 4.58 | +10.10% | CNY 4.58 | CNY 4.58 | CNY 4.21 | 145.36M |
| 2026-08-05 | CNY 4.16 | +10.05% | CNY 4.03 | CNY 4.16 | CNY 3.98 | 30.30M |
| 2026-08-04 | CNY 3.78 | +9.88% | CNY 3.47 | CNY 3.78 | CNY 3.45 | 21.03M |
| 2026-08-03 | CNY 3.44 | +1.47% | CNY 3.37 | CNY 3.47 | CNY 3.37 | 12.60M |
| 2026-07-31 | CNY 3.39 | +5.94% | CNY 3.17 | CNY 3.45 | CNY 3.17 | 16.26M |
| 2026-07-30 | CNY 3.20 | -2.74% | CNY 3.29 | CNY 3.54 | CNY 3.20 | 12.80M |
| 2026-07-29 | CNY 3.29 | +1.54% | CNY 3.26 | CNY 3.32 | CNY 3.22 | 7.08M |
| 2026-07-28 | CNY 3.24 | +2.86% | CNY 3.15 | CNY 3.34 | CNY 3.14 | 8.88M |
| 2026-07-27 | CNY 3.15 | +4.30% | CNY 3.06 | CNY 3.18 | CNY 3.01 | 9.61M |
| 2026-07-24 | CNY 3.02 | -2.89% | CNY 3.09 | CNY 3.09 | CNY 3.00 | 4.86M |
| 2026-07-23 | CNY 3.11 | +3.32% | CNY 3.01 | CNY 3.11 | CNY 2.99 | 7.02M |
| 2026-07-22 | CNY 3.01 | -2.27% | CNY 3.03 | CNY 3.13 | CNY 2.98 | 7.38M |
| 2026-07-21 | CNY 3.08 | -2.22% | CNY 3.15 | CNY 3.17 | CNY 2.97 | 10.63M |
| 2026-07-20 | CNY 3.15 | -3.37% | CNY 3.24 | CNY 3.32 | CNY 3.08 | 12.00M |
| 2026-07-17 | CNY 3.26 | -5.23% | CNY 3.42 | CNY 3.51 | CNY 3.21 | 12.28M |
| 2026-07-16 | CNY 3.44 | +3.30% | CNY 3.33 | CNY 3.56 | CNY 3.27 | 14.26M |
| 2026-07-15 | CNY 3.33 | +2.46% | CNY 3.24 | CNY 3.39 | CNY 3.17 | 13.41M |
| 2026-07-14 | CNY 3.25 | +0.93% | CNY 3.20 | CNY 3.27 | CNY 3.11 | 10.00M |
| 2026-07-13 | CNY 3.22 | -4.45% | CNY 3.35 | CNY 3.42 | CNY 3.20 | 12.21M |
| 2026-07-10 | CNY 3.37 | -2.32% | CNY 3.50 | CNY 3.50 | CNY 3.29 | 20.50M |
| 2026-07-09 | CNY 3.45 | +6.15% | CNY 3.26 | CNY 3.58 | CNY 3.20 | 27.81M |
| 2026-07-08 | CNY 3.25 | -3.85% | CNY 3.38 | CNY 3.38 | CNY 3.20 | 10.81M |
| 2026-07-07 | CNY 3.38 | -4.25% | CNY 3.50 | CNY 3.59 | CNY 3.36 | 15.07M |
| 2026-07-06 | CNY 3.53 | -0.28% | CNY 3.56 | CNY 3.85 | CNY 3.50 | 16.80M |
| 2026-07-03 | CNY 3.54 | -4.84% | CNY 3.66 | CNY 3.70 | CNY 3.43 | 21.92M |
| 2026-07-02 | CNY 3.72 | +3.05% | CNY 3.64 | CNY 3.78 | CNY 3.55 | 27.88M |
| 2026-07-01 | CNY 3.61 | +0.84% | CNY 3.70 | CNY 3.79 | CNY 3.57 | 30.19M |
| 2026-06-30 | CNY 3.58 | 0.00% | CNY 3.58 | CNY 3.58 | CNY 3.58 | 0 |
| 2026-06-29 | CNY 3.58 | +2.58% | CNY 3.47 | CNY 3.59 | CNY 3.35 | 6.58M |
| 2026-06-26 | CNY 3.49 | +1.16% | CNY 3.44 | CNY 3.52 | CNY 3.28 | 7.92M |
| 2026-06-25 | CNY 3.45 | -3.36% | CNY 3.56 | CNY 3.56 | CNY 3.39 | 6.73M |
| 2026-06-24 | CNY 3.57 | -3.25% | CNY 3.68 | CNY 3.68 | CNY 3.51 | 8.28M |
| 2026-06-23 | CNY 3.69 | +5.13% | CNY 3.50 | CNY 3.69 | CNY 3.48 | 9.98M |
| 2026-06-22 | CNY 3.51 | -3.84% | CNY 3.62 | CNY 3.62 | CNY 3.47 | 9.69M |
| 2026-06-18 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.71 | CNY 3.58 | 7.41M |
| 2026-06-17 | CNY 3.60 | -1.37% | CNY 3.64 | CNY 3.67 | CNY 3.59 | 4.38M |
| 2026-06-16 | CNY 3.65 | +3.40% | CNY 3.53 | CNY 3.68 | CNY 3.50 | 9.62M |
| 2026-06-15 | CNY 3.53 | -1.40% | CNY 3.59 | CNY 3.65 | CNY 3.50 | 6.44M |
| 2026-06-12 | CNY 3.58 | +2.29% | CNY 3.52 | CNY 3.59 | CNY 3.50 | 4.62M |
| 2026-06-11 | CNY 3.50 | -2.23% | CNY 3.54 | CNY 3.55 | CNY 3.44 | 7.01M |
| 2026-06-10 | CNY 3.58 | -1.65% | CNY 3.61 | CNY 3.65 | CNY 3.47 | 8.97M |
| 2026-06-09 | CNY 3.64 | +0.83% | CNY 3.58 | CNY 3.66 | CNY 3.56 | 4.23M |
| 2026-06-08 | CNY 3.61 | -1.63% | CNY 3.61 | CNY 3.67 | CNY 3.53 | 7.31M |
| 2026-06-05 | CNY 3.67 | -0.27% | CNY 3.70 | CNY 3.73 | CNY 3.64 | 4.92M |
| 2026-06-04 | CNY 3.68 | -2.90% | CNY 3.80 | CNY 3.80 | CNY 3.64 | 7.37M |
| 2026-06-03 | CNY 3.79 | -4.53% | CNY 3.91 | CNY 3.95 | CNY 3.79 | 12.03M |
| 2026-06-02 | CNY 3.97 | -0.50% | CNY 3.98 | CNY 4.02 | CNY 3.92 | 4.19M |
| 2026-06-01 | CNY 3.99 | +0.50% | CNY 3.96 | CNY 4.02 | CNY 3.91 | 4.88M |
| 2026-05-29 | CNY 3.97 | -2.93% | CNY 4.09 | CNY 4.12 | CNY 3.95 | 7.08M |
| 2026-05-28 | CNY 4.09 | +1.49% | CNY 4.02 | CNY 4.10 | CNY 3.98 | 7.10M |
| 2026-05-27 | CNY 4.03 | -0.49% | CNY 4.04 | CNY 4.07 | CNY 3.96 | 7.26M |
| 2026-05-26 | CNY 4.05 | -1.94% | CNY 4.06 | CNY 4.13 | CNY 4.00 | 10.75M |