Dasheng Times Cultural Investment Co., Ltd. (600892.SS) SHH
3.97
-0.02000002(-0.50%)
Currency In CNY
- 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 ¥283.57 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥973.04, while ¥1000 invested 1 year ago would be worth ¥1,178.04. This corresponds to total returns of -71.64%, -2.7%, 17.8%, respectively, with annualized returns of -11.83%, -0.54%, 17.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600892.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.96 | 3.99 | 3.99 | 4.02 | 3.91 | 4.88M |
| May 29, 2026 | 4.09 | 3.97 | 3.97 | 4.12 | 3.95 | 7.08M |
| May 28, 2026 | 4.02 | 4.09 | 4.09 | 4.1 | 3.98 | 7.1M |
| May 27, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 3.96 | 7.26M |
| May 26, 2026 | 4.06 | 4.05 | 4.05 | 4.13 | 4 | 10.75M |
| May 25, 2026 | 4.08 | 4.13 | 4.13 | 4.21 | 4.03 | 10.94M |
| May 22, 2026 | 3.9 | 4.04 | 4.04 | 4.04 | 3.8 | 12.27M |
| May 21, 2026 | 4.04 | 3.85 | 3.85 | 4.04 | 3.85 | 6.67M |
| May 20, 2026 | 3.98 | 4 | 4 | 4.02 | 3.87 | 7.24M |
| May 19, 2026 | 3.99 | 3.97 | 3.97 | 4.02 | 3.89 | 5.82M |
| May 18, 2026 | 4.02 | 3.99 | 3.99 | 4.05 | 3.92 | 6.6M |
| May 15, 2026 | 4 | 4.03 | 4.03 | 4.14 | 3.98 | 7.27M |
| May 14, 2026 | 4.01 | 3.97 | 3.97 | 4.06 | 3.94 | 8.89M |
| May 13, 2026 | 3.98 | 4.02 | 4.02 | 4.11 | 3.95 | 9.77M |
| May 12, 2026 | 3.98 | 3.98 | 3.98 | 4.11 | 3.98 | 10.15M |
| May 11, 2026 | 4.02 | 4.01 | 4.01 | 4.11 | 3.98 | 11.54M |
| May 08, 2026 | 3.82 | 3.98 | 3.98 | 3.98 | 3.78 | 13.46M |
| May 07, 2026 | 3.9 | 3.79 | 3.79 | 3.97 | 3.77 | 16.46M |
| May 06, 2026 | 3.66 | 3.83 | 3.83 | 3.83 | 3.66 | 10M |
| April 30, 2026 | 3.8 | 3.65 | 3.65 | 3.85 | 3.63 | 15.35M |
| April 29, 2026 | 3.74 | 3.82 | 3.82 | 3.89 | 3.72 | 12.67M |
| April 28, 2026 | 3.62 | 3.71 | 3.71 | 3.74 | 3.62 | 8.31M |
| April 27, 2026 | 3.57 | 3.61 | 3.61 | 3.67 | 3.56 | 7.43M |
| April 24, 2026 | 3.44 | 3.58 | 3.58 | 3.61 | 3.42 | 5.48M |
| April 23, 2026 | 3.51 | 3.45 | 3.45 | 3.53 | 3.45 | 3.56M |
| April 22, 2026 | 3.56 | 3.5 | 3.5 | 3.56 | 3.49 | 5.92M |
| April 21, 2026 | 3.59 | 3.56 | 3.56 | 3.59 | 3.53 | 3.79M |
| April 20, 2026 | 3.59 | 3.59 | 3.59 | 3.63 | 3.57 | 2.57M |
| April 17, 2026 | 3.65 | 3.62 | 3.62 | 3.65 | 3.56 | 5.29M |
| April 16, 2026 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 5.56M |
| April 15, 2026 | 3.63 | 3.6 | 3.6 | 3.63 | 3.56 | 2.87M |
| April 14, 2026 | 3.57 | 3.61 | 3.61 | 3.63 | 3.54 | 5.58M |
| April 13, 2026 | 3.52 | 3.54 | 3.54 | 3.59 | 3.52 | 3.67M |
| April 10, 2026 | 3.55 | 3.55 | 3.55 | 3.56 | 3.5 | 4.65M |
| April 09, 2026 | 3.55 | 3.5 | 3.5 | 3.57 | 3.49 | 3.92M |
| April 08, 2026 | 3.58 | 3.58 | 3.58 | 3.64 | 3.55 | 5.49M |
| April 07, 2026 | 3.53 | 3.53 | 3.53 | 3.59 | 3.52 | 2.22M |
| April 03, 2026 | 3.62 | 3.53 | 3.53 | 3.63 | 3.52 | 3.86M |
| April 02, 2026 | 3.67 | 3.62 | 3.62 | 3.7 | 3.6 | 4.41M |
| April 01, 2026 | 3.68 | 3.69 | 3.69 | 3.75 | 3.64 | 5.75M |
| March 31, 2026 | 3.59 | 3.6 | 3.6 | 3.69 | 3.59 | 4.09M |
| March 30, 2026 | 3.58 | 3.59 | 3.59 | 3.62 | 3.52 | 3.26M |
| March 27, 2026 | 3.54 | 3.61 | 3.61 | 3.62 | 3.51 | 2.88M |
| March 26, 2026 | 3.64 | 3.58 | 3.58 | 3.65 | 3.54 | 5.66M |
| March 25, 2026 | 3.54 | 3.63 | 3.63 | 3.63 | 3.53 | 4.36M |
| March 24, 2026 | 3.52 | 3.54 | 3.54 | 3.57 | 3.44 | 8.08M |
| March 23, 2026 | 3.61 | 3.48 | 3.48 | 3.63 | 3.48 | 8.66M |
| March 20, 2026 | 3.8 | 3.66 | 3.66 | 3.84 | 3.65 | 7.99M |
| March 19, 2026 | 3.87 | 3.82 | 3.82 | 3.93 | 3.79 | 7.28M |
| March 18, 2026 | 3.86 | 3.91 | 3.91 | 3.95 | 3.81 | 8.06M |
| March 17, 2026 | 3.87 | 3.84 | 3.84 | 3.96 | 3.82 | 15.03M |
| March 16, 2026 | 3.64 | 3.81 | 3.81 | 3.81 | 3.63 | 15.85M |
| March 13, 2026 | 3.59 | 3.63 | 3.63 | 3.66 | 3.58 | 4.24M |
| March 12, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.57 | 5.71M |
| March 11, 2026 | 3.67 | 3.65 | 3.65 | 3.72 | 3.64 | 6.52M |
| March 10, 2026 | 3.59 | 3.59 | 3.65 | 3.66 | 3.58 | 3.63M |
| March 09, 2026 | 3.62 | 3.58 | 3.58 | 3.62 | 3.52 | 5.8M |
| March 06, 2026 | 3.6 | 3.67 | 3.67 | 3.68 | 3.59 | 3.98M |
| March 05, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.6 | 5.52M |
| March 04, 2026 | 3.63 | 3.57 | 3.58 | 3.7 | 3.55 | 7.29M |
