Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Dasheng Times Cultural Investment Co., Ltd. (600892.SS)

Compare
3.6800
-0.0700
(-1.87%)
At close: February 21 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.70003.74003.60003.68003.680048,370,967
Feb 20, 20253.80003.86003.61003.75003.750076,925,284
Feb 19, 20254.10004.20003.71003.99003.9900116,960,930
Feb 18, 20253.91003.91003.90003.91003.910019,036,800
Feb 17, 20253.25003.55003.25003.55003.550032,296,500
Feb 14, 20253.35003.36003.20003.23003.230024,392,700
Feb 13, 20253.33003.41003.22003.35003.350030,499,300
Feb 12, 20253.43003.45003.24003.29003.290026,145,300
Feb 11, 20253.50003.52003.31003.36003.360029,486,400
Feb 10, 20253.27003.47003.27003.45003.450029,152,200
Feb 7, 20253.20003.38003.19003.24003.240026,778,300
Feb 6, 20253.09003.15002.95003.14003.140029,753,300
Feb 5, 20253.02003.20003.02003.07003.070034,917,438
Jan 27, 20252.72003.22002.72003.13003.130057,419,838
Jan 24, 20253.02003.02003.02003.02003.02006,827,900
Jan 23, 20253.38003.47003.35003.36003.360012,772,904
Jan 22, 20253.43003.48003.34003.36003.360014,753,400
Jan 21, 20253.56003.57003.44003.48003.480013,803,800
Jan 20, 20253.59003.65003.44003.54003.540023,464,100
Jan 17, 20253.67003.67003.58003.59003.590013,229,800
Jan 16, 20253.66003.76003.63003.67003.670015,183,000
Jan 15, 20253.64003.72003.58003.64003.640018,463,504
Jan 14, 20253.55003.65003.49003.65003.650013,585,500
Jan 13, 20253.38003.48003.30003.46003.460011,861,400
Jan 10, 20253.59003.63003.42003.43003.430012,078,700
Jan 9, 20253.55003.63003.52003.58003.580012,921,500
Jan 8, 20253.57003.59003.41003.54003.540015,997,500
Jan 7, 20253.39003.54003.39003.54003.540016,731,530
Jan 6, 20253.47003.50003.30003.41003.410016,569,600
Jan 3, 20253.75003.77003.48003.49003.490021,759,900
Jan 2, 20253.69003.83003.62003.72003.720021,454,405
Dec 31, 20243.81003.82003.68003.69003.690020,500,275
Dec 30, 20244.01004.01003.73003.78003.780037,425,000
Dec 27, 20244.01004.04003.79004.00004.000037,224,900
Dec 26, 20244.38004.43004.03004.10004.100029,166,900
Dec 25, 20244.40004.48004.01004.26004.260027,237,261
Dec 24, 20244.38004.55004.24004.32004.320045,511,426
Dec 23, 20245.03005.03004.65004.65004.650022,500,100
Dec 20, 20245.24005.36005.15005.17005.170015,341,500
Dec 19, 20245.30005.43005.18005.22005.220022,484,600
Dec 18, 20245.33005.41005.08005.39005.390021,138,000
Dec 17, 20245.56005.56005.25005.26005.260029,370,300
Dec 16, 20245.54005.70005.29005.59005.590039,994,204
Dec 13, 20245.41005.95005.38005.56005.560053,150,400
Dec 12, 20245.32005.57005.31005.49005.490026,204,700
Dec 11, 20245.23005.50005.21005.35005.350022,916,471
Dec 10, 20245.37005.42005.20005.23005.230022,909,100
Dec 9, 20245.50005.50005.20005.27005.270025,057,600
Dec 6, 20245.37005.87005.37005.52005.520033,425,400
Dec 5, 20245.27005.54005.21005.41005.410034,079,300
Dec 4, 20245.46005.69005.13005.22005.220042,671,300
Dec 3, 20245.19005.50005.19005.41005.410032,425,600
Dec 2, 20245.22005.28005.13005.21005.210021,962,600
Nov 29, 20245.08005.22004.91005.20005.200042,009,100
Nov 28, 20244.92005.27004.90005.05005.050031,418,535
Nov 27, 20244.73004.95004.57004.92004.920021,386,900
Nov 26, 20244.75004.93004.69004.75004.750022,041,700
Nov 25, 20244.56004.83004.46004.78004.780022,676,504
Nov 22, 20244.61004.84004.55004.57004.570019,880,500
Nov 21, 20244.59004.73004.56004.63004.630010,738,800
Nov 20, 20244.46004.64004.43004.61004.610011,943,900
Nov 19, 20244.38004.47004.30004.47004.470010,854,700
Nov 18, 20244.66004.72004.38004.40004.400020,556,500
Nov 15, 20244.78004.92004.65004.67004.670017,705,229
Nov 14, 20244.93005.04004.78004.80004.800016,711,300
Nov 13, 20244.86004.98004.77004.97004.970019,111,420
Nov 12, 20245.03005.07004.78004.83004.830023,818,904
Nov 11, 20244.92005.08004.91005.04005.040021,724,304
Nov 8, 20245.15005.20004.92004.95004.950021,987,200
Nov 7, 20244.88005.10004.86005.07005.070029,025,700
Nov 6, 20244.90005.04004.81004.91004.910023,900,600
Nov 5, 20244.80005.02004.71004.90004.900025,045,900
Nov 4, 20244.79004.90004.61004.82004.820012,395,300
Nov 1, 20245.10005.14004.68004.70004.700025,264,068
Oct 31, 20244.96005.20004.92005.10005.100035,274,355
Oct 30, 20244.90005.01004.76004.86004.860022,127,304
Oct 29, 20245.11005.17004.80004.81004.810026,791,400
Oct 28, 20244.71005.10004.71005.04005.040041,483,239
Oct 25, 20244.58004.86004.55004.73004.730037,008,400
Oct 24, 20244.47004.50004.41004.48004.48009,490,700
Oct 23, 20244.60004.60004.48004.50004.500015,808,900
Oct 22, 20244.54004.69004.50004.60004.600021,117,300
Oct 21, 20244.47004.60004.43004.54004.540019,470,820
Oct 18, 20244.48004.53004.36004.50004.500024,397,935
Oct 17, 20244.36004.64004.36004.47004.470024,657,300
Oct 16, 20244.25004.42004.21004.38004.380013,626,000
Oct 15, 20244.25004.55004.25004.37004.370024,892,784
Oct 14, 20244.15004.39004.11004.33004.330018,230,300
Oct 11, 20244.28004.28004.07004.12004.120012,191,300
Oct 10, 20244.36004.51004.15004.27004.270019,617,884
Oct 9, 20244.78004.78004.41004.41004.410027,503,900
Oct 8, 20245.23005.28004.66004.90004.900042,337,200
Sep 30, 20244.66004.84004.45004.80004.800032,881,999
Sep 27, 20244.31004.50004.31004.44004.440011,314,001
Sep 26, 20244.22004.29004.18004.29004.290011,124,384
Sep 25, 20244.18004.36004.18004.22004.220012,349,984
Sep 24, 20244.11004.18004.06004.18004.18009,780,783
Sep 23, 20244.13004.16004.06004.06004.06006,485,700
Sep 20, 20244.09004.14004.05004.13004.13008,125,300
Sep 19, 20243.99004.15003.99004.09004.090011,785,800
Sep 18, 20243.99004.03003.86003.95003.95009,045,800
Sep 13, 20244.04004.15003.98003.99003.990011,875,900
Sep 12, 20244.19004.39004.11004.12004.120018,416,000
Sep 11, 20244.11004.18004.06004.15004.150011,327,700
Sep 10, 20244.05004.13003.96004.11004.110011,899,200
Sep 9, 20244.10004.10003.96003.99003.99008,506,700
Sep 6, 20244.12004.16004.05004.06004.060010,221,400
Sep 5, 20244.02004.18004.02004.14004.140015,594,200
Sep 4, 20244.06004.07003.97004.01004.01007,703,800
Sep 3, 20244.06004.10004.03004.09004.090010,683,100
Sep 2, 20244.06004.19004.02004.06004.060017,351,200
Aug 30, 20243.96004.24003.93004.10004.100023,825,200
Aug 29, 20244.00004.09003.96003.99003.990014,541,500
Aug 28, 20244.13004.19003.99004.06004.060027,689,700
Aug 27, 20243.75004.20003.71004.20004.200016,093,000
Aug 26, 20243.92003.93003.78003.82003.82009,359,200
Aug 23, 20243.98004.01003.83003.89003.890012,090,600
Aug 22, 20244.17004.21003.90003.92003.920021,644,600
Aug 21, 20244.11004.35003.96004.12004.120032,904,230
Aug 20, 20244.15004.55004.05004.26004.260045,734,830
Aug 19, 20243.95004.42003.85004.31004.310037,768,000
Aug 16, 20244.17004.17003.89004.02004.020032,434,600
Aug 15, 20243.68004.02003.60004.02004.020016,223,930
Aug 14, 20243.59003.67003.55003.65003.65005,882,726
Aug 13, 20243.55003.61003.52003.58003.58003,597,900
Aug 12, 20243.62003.62003.54003.58003.58003,203,500
Aug 9, 20243.71003.72003.60003.62003.62003,723,800
Aug 8, 20243.70003.72003.60003.70003.70004,889,100
Aug 7, 20243.71003.72003.64003.68003.68004,686,500
Aug 6, 20243.66003.72003.56003.71003.71008,294,100
Aug 5, 20243.60003.79003.55003.55003.55008,245,000
Aug 2, 20243.63003.71003.60003.61003.61003,932,600
Aug 1, 20243.67003.71003.62003.67003.67005,742,600
Jul 31, 20243.49003.69003.45003.68003.68007,571,200
Jul 30, 20243.47003.49003.44003.46003.46004,862,900
Jul 29, 20243.35003.49003.33003.47003.47006,746,800
Jul 26, 20243.34003.65003.34003.46003.46009,539,700
Jul 25, 20243.31003.34003.21003.34003.34008,909,900
Jul 24, 20243.34003.43003.27003.27003.270012,124,800
Jul 23, 20243.72003.74003.41003.44003.440011,891,000
Jul 22, 20243.69003.76003.66003.70003.70004,471,600
Jul 19, 20243.62003.72003.57003.69003.69004,379,300
Jul 18, 20243.63003.63003.50003.59003.59005,262,100
Jul 17, 20243.65003.72003.60003.63003.63005,249,400
Jul 16, 20243.75003.75003.62003.66003.66003,022,500
Jul 15, 20243.76003.76003.68003.70003.70002,786,000
Jul 12, 20243.83003.84003.72003.77003.77003,631,500
Jul 11, 20243.72003.84003.72003.81003.81003,758,300
Jul 10, 20243.89003.89003.73003.77003.77003,163,400
Jul 9, 20243.86003.90003.71003.87003.87004,777,800
Jul 8, 20244.07004.07003.85003.86003.86003,910,400
Jul 5, 20243.96003.96003.96003.96003.9600-
Jul 4, 20244.09004.14003.95003.96003.96003,586,200
Jul 3, 20244.23004.23004.09004.10004.10002,445,300
Jul 2, 20244.08004.21004.02004.16004.16004,025,132
Jul 1, 20244.00004.08003.96004.08004.08003,948,600
Jun 28, 20244.13004.18004.02004.04004.04004,618,500
Jun 27, 20244.09004.15004.05004.11004.11004,894,900
Jun 26, 20243.92004.13003.83004.10004.10006,871,596
Jun 25, 20243.88003.96003.83003.87003.87004,014,700
Jun 24, 20244.11004.11003.87003.88003.88006,578,100
Jun 21, 20244.10004.15004.01004.12004.12003,524,500
Jun 20, 20244.20004.20004.10004.10004.10004,436,901
Jun 19, 20244.26004.29004.12004.14004.14006,333,701
Jun 18, 20244.33004.33004.24004.28004.28004,131,500
Jun 17, 20244.33004.38004.23004.25004.25004,613,800
Jun 14, 20244.43004.43004.30004.34004.34003,630,394
Jun 13, 20244.40004.49004.35004.37004.37003,981,300
Jun 12, 20244.33004.43004.27004.43004.43005,713,794
Jun 11, 20244.35004.35004.17004.30004.30007,783,400
Jun 7, 20244.25004.43004.23004.42004.42008,138,100
Jun 6, 20244.37004.42004.18004.20004.20006,991,664
Jun 5, 20244.49004.49004.27004.33004.33007,762,784
Jun 4, 20244.48004.52004.40004.48004.48005,346,500
Jun 3, 20244.73004.73004.48004.53004.530010,745,700
May 31, 20244.77004.77004.70004.73004.73003,794,700
May 30, 20244.81004.89004.71004.72004.72006,227,000
May 29, 20244.98005.20004.82004.88004.880010,824,900
May 28, 20244.85004.95004.78004.91004.91006,759,700
May 27, 20244.86004.86004.72004.84004.84005,936,800
May 24, 20244.88004.88004.75004.79004.79004,776,600
May 23, 20244.91004.95004.79004.82004.82007,819,200
May 22, 20244.92004.97004.86004.91004.91008,660,400
May 21, 20245.05005.15004.96004.97004.970012,356,500
May 20, 20244.93005.00004.84004.99004.990010,753,700
May 17, 20245.04005.19004.94005.00005.000014,571,300
May 16, 20244.75005.21004.75005.13005.130025,169,300
May 15, 20245.38005.78005.17005.19005.190042,609,030
May 14, 20245.34005.34005.25005.34005.340016,477,800
May 13, 20244.96004.99004.82004.85004.85007,049,526
May 10, 20245.23005.23004.94004.96004.96008,772,900
May 9, 20245.15005.29005.11005.16005.16008,730,078
May 8, 20245.19005.22005.12005.12005.12006,827,904
May 7, 20245.16005.26005.11005.18005.18007,983,300
May 6, 20244.90005.24004.90005.13005.130011,465,300
Apr 30, 20245.04005.05004.85004.96004.96007,954,900
Apr 29, 20244.85004.98004.82004.94004.94007,448,800
Apr 26, 20244.81004.91004.76004.85004.85008,404,530
Apr 25, 20244.70004.91004.61004.87004.870012,272,000
Apr 24, 20244.56004.78004.52004.76004.760010,717,100
Apr 23, 20244.38004.61004.38004.57004.570011,024,600
Apr 22, 20244.38004.47004.25004.38004.38006,393,600
Apr 19, 20244.40004.47004.29004.38004.38009,030,600
Apr 18, 20244.37004.48004.20004.42004.420013,364,800
Apr 17, 20244.30004.52004.30004.37004.370013,162,500
Apr 16, 20244.72004.72004.25004.25004.250015,057,264
Apr 15, 20244.90005.02004.62004.72004.720018,069,900
Apr 12, 20245.14005.17004.89005.01005.010014,127,064
Apr 11, 20245.10005.27005.10005.15005.15009,596,100
Apr 10, 20245.38005.38005.16005.20005.200011,867,900
Apr 9, 20245.16005.58005.11005.41005.410019,726,364
Apr 8, 20245.23005.34005.15005.18005.180010,559,804
Apr 3, 20245.21005.28005.13005.21005.21008,883,200
Apr 2, 20245.35005.35005.23005.27005.270012,152,200
Apr 1, 20245.28005.41005.25005.35005.350012,808,100
Mar 29, 20245.23005.25005.09005.23005.230010,067,700
Mar 28, 20245.11005.31005.10005.23005.230015,823,190
Mar 27, 20245.26005.31005.12005.17005.170015,751,100
Mar 26, 20245.36005.43005.12005.26005.260025,047,304
Mar 25, 20245.49005.61005.40005.45005.450029,977,344
Mar 22, 20245.44005.57005.30005.49005.490027,908,122
Mar 21, 20245.39005.64005.39005.51005.510033,489,936
Mar 20, 20245.29005.47005.28005.41005.410027,589,858
Mar 19, 20245.27005.43005.26005.36005.360030,374,958
Mar 18, 20245.30005.39005.11005.31005.310037,652,400
Mar 15, 20245.22005.59005.03005.31005.310046,951,062
Mar 14, 20245.69005.69005.23005.29005.290077,461,990
Mar 13, 20245.15005.17005.04005.17005.170020,199,604
Mar 12, 20244.65004.77004.62004.70004.700015,773,900
Mar 11, 20244.55004.65004.43004.65004.650021,453,500
Mar 8, 20244.60004.64004.51004.57004.570017,029,400
Mar 7, 20244.63004.89004.46004.71004.710027,271,200
Mar 6, 20244.59004.69004.46004.59004.590022,447,404
Mar 5, 20244.78004.82004.54004.61004.610025,795,024
Mar 4, 20245.06005.13004.69004.75004.750051,704,204
Mar 1, 20244.48004.93004.48004.93004.930042,270,804
Feb 29, 20244.18004.50004.16004.48004.480020,182,800
Feb 28, 20244.80005.08004.28004.31004.310034,422,500
Feb 27, 20244.62004.78004.57004.76004.760017,255,200
Feb 26, 20244.50004.79004.43004.65004.650025,460,704
Feb 23, 20244.33004.59004.24004.51004.510027,137,680
Feb 22, 20244.11004.33004.11004.29004.290014,278,580
Feb 21, 20244.00004.37003.94004.14004.140025,491,540