Dasheng Times Cultural Investment Co., Ltd. (600892.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600892.SS Historical Return
If you invested ¥1000 in Dasheng Times Cultural Investment Co., Ltd. (600892.SS) 10 years ago, it would be worth ¥303.19 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,568.63, while ¥1000 invested 1 year ago would be worth ¥1,400. This corresponds to total returns of -69.68%, 56.86%, 40%, respectively, with annualized returns of -11.24%, 9.42%, 40%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600892.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4.52 | 5.09 | 5.09 | 5.09 | 4.52 | 196.75M |
| November 06, 2026 | 4.78 | 4.63 | 4.63 | 4.88 | 4.63 | 139.53M |
| November 05, 2026 | 5.28 | 5.14 | 5.14 | 5.49 | 4.88 | 227.9M |
| November 04, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 13.14M |
| November 03, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 7.06M |
| November 02, 2026 | 4.08 | 4.37 | 4.37 | 4.37 | 3.97 | 57.7M |
| October 30, 2026 | 4.29 | 3.97 | 3.97 | 4.37 | 3.97 | 80.11M |
| October 29, 2026 | 4.48 | 4.38 | 4.38 | 4.71 | 4.35 | 110.25M |
| October 28, 2026 | 4.44 | 4.48 | 4.48 | 4.76 | 4.39 | 108.03M |
| October 27, 2026 | 4.44 | 4.51 | 4.51 | 4.7 | 4.39 | 85.13M |
| October 26, 2026 | 4.26 | 4.48 | 4.48 | 4.55 | 4.02 | 79.05M |
| October 23, 2026 | 3.92 | 4.3 | 4.3 | 4.39 | 3.92 | 86.42M |
| October 22, 2026 | 4.36 | 4.26 | 4.26 | 4.65 | 4.21 | 94.95M |
| October 21, 2026 | 4.29 | 4.29 | 4.29 | 4.58 | 4.27 | 53.31M |
| October 20, 2026 | 4.24 | 4.2 | 4.2 | 4.3 | 4.15 | 35.14M |
| October 19, 2026 | 4.35 | 4.26 | 4.26 | 4.37 | 4.12 | 67.34M |
| October 16, 2026 | 4.39 | 4.39 | 4.39 | 4.7 | 4.32 | 80.38M |
| October 15, 2026 | 4.45 | 4.48 | 4.48 | 4.78 | 4.27 | 101.06M |
| October 14, 2026 | 4.4 | 4.55 | 4.55 | 4.84 | 4.37 | 109.71M |
| October 13, 2026 | 4.35 | 4.47 | 4.47 | 4.5 | 4.2 | 52.3M |
| October 12, 2026 | 4.27 | 4.41 | 4.41 | 4.48 | 4.27 | 53.63M |
| October 09, 2026 | 4.04 | 4.38 | 4.38 | 4.45 | 3.94 | 50.64M |
| October 08, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4.02 | 24.38M |
| September 30, 2026 | 4.16 | 4.1 | 4.1 | 4.18 | 4.09 | 21.75M |
| September 29, 2026 | 4.06 | 4.16 | 4.16 | 4.22 | 3.97 | 31.52M |
| September 28, 2026 | 4.12 | 4.04 | 4.04 | 4.23 | 4 | 23.39M |
| September 24, 2026 | 4.15 | 4.12 | 4.12 | 4.22 | 4.09 | 29.27M |
| September 23, 2026 | 4.25 | 4.16 | 4.16 | 4.35 | 4.11 | 48.17M |
| September 22, 2026 | 4.17 | 4.32 | 4.32 | 4.48 | 4.15 | 70.52M |
| September 21, 2026 | 4.03 | 4.13 | 4.13 | 4.17 | 4.01 | 37.04M |
| September 18, 2026 | 4.04 | 4.01 | 4.01 | 4.07 | 3.98 | 31.3M |
| September 17, 2026 | 3.95 | 4.06 | 4.06 | 4.09 | 3.95 | 37.8M |
| September 16, 2026 | 3.93 | 3.97 | 3.97 | 4.02 | 3.86 | 37.8M |
| September 15, 2026 | 4.11 | 3.95 | 3.95 | 4.15 | 3.94 | 42.3M |
| September 11, 2026 | 4.29 | 4.02 | 4.02 | 4.32 | 4 | 101.72M |
| September 10, 2026 | 4.33 | 4.33 | 4.33 | 4.71 | 4.28 | 116.94M |
| September 09, 2026 | 4.71 | 4.42 | 4.42 | 4.88 | 4.42 | 117.57M |
| September 08, 2026 | 4.83 | 4.91 | 4.91 | 5.05 | 4.6 | 120.27M |
| September 07, 2026 | 4.73 | 4.83 | 4.83 | 5.07 | 4.71 | 135.53M |
| September 04, 2026 | 4.91 | 4.91 | 4.91 | 5.31 | 4.91 | 166.49M |
| September 03, 2026 | 5.35 | 5.45 | 5.45 | 5.89 | 5.33 | 235.44M |
| September 02, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 11.22M |
| September 01, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 8.05M |
| August 31, 2026 | 4.03 | 4.42 | 4.42 | 4.42 | 3.99 | 58.79M |
| August 28, 2026 | 3.98 | 4.02 | 4.02 | 4.04 | 3.93 | 25.55M |
| August 27, 2026 | 4.01 | 3.99 | 3.99 | 4.14 | 3.97 | 29.48M |
| August 26, 2026 | 3.9 | 4.05 | 4.05 | 4.13 | 3.89 | 44.09M |
| August 25, 2026 | 3.78 | 3.9 | 3.9 | 3.93 | 3.72 | 23.49M |
| August 24, 2026 | 3.81 | 3.78 | 3.78 | 3.98 | 3.71 | 23.8M |
| August 21, 2026 | 3.72 | 3.83 | 3.83 | 3.86 | 3.68 | 22.28M |
| August 20, 2026 | 3.68 | 3.75 | 3.75 | 3.79 | 3.64 | 22.82M |
| August 19, 2026 | 3.88 | 3.69 | 3.69 | 3.88 | 3.67 | 28.93M |
| August 18, 2026 | 3.9 | 3.82 | 3.82 | 4.01 | 3.77 | 32.37M |
| August 17, 2026 | 3.83 | 3.93 | 3.93 | 4.09 | 3.73 | 50.77M |
| August 14, 2026 | 3.82 | 3.77 | 3.77 | 3.86 | 3.66 | 45.1M |
| August 13, 2026 | 4.04 | 3.86 | 3.86 | 4.21 | 3.85 | 69.31M |
| August 12, 2026 | 3.91 | 4.05 | 4.05 | 4.21 | 3.88 | 80.77M |
| August 11, 2026 | 3.73 | 3.92 | 3.92 | 4.07 | 3.67 | 101.03M |
| August 10, 2026 | 3.98 | 3.82 | 3.82 | 4.11 | 3.72 | 123.93M |
| August 07, 2026 | 4.33 | 4.12 | 4.12 | 4.42 | 4.12 | 32.96M |
AD
