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 ¥252.8 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥860.41, while ¥1000 invested 1 year ago would be worth ¥1,141.41. This corresponds to total returns of -74.72%, -13.96%, 14.14%, respectively, with annualized returns of -12.84%, -2.96%, 14.14%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.17 | 3.39 | 3.39 | 3.45 | 3.17 | 16.26M |
| July 30, 2026 | 3.29 | 3.2 | 3.2 | 3.54 | 3.2 | 12.8M |
| July 29, 2026 | 3.26 | 3.29 | 3.29 | 3.32 | 3.22 | 7.08M |
| July 28, 2026 | 3.15 | 3.24 | 3.24 | 3.34 | 3.14 | 8.88M |
| July 27, 2026 | 3.06 | 3.15 | 3.15 | 3.18 | 3.01 | 9.61M |
| July 23, 2026 | 3.01 | 3.11 | 3.11 | 3.11 | 2.99 | 7.02M |
| July 22, 2026 | 3.03 | 3.01 | 3.01 | 3.13 | 2.98 | 7.38M |
| July 21, 2026 | 3.15 | 3.08 | 3.08 | 3.17 | 2.97 | 10.63M |
| July 20, 2026 | 3.24 | 3.15 | 3.15 | 3.32 | 3.08 | 12M |
| July 17, 2026 | 3.42 | 3.26 | 3.26 | 3.51 | 3.21 | 12.28M |
| July 16, 2026 | 3.33 | 3.44 | 3.44 | 3.56 | 3.27 | 14.26M |
| July 15, 2026 | 3.24 | 3.33 | 3.33 | 3.39 | 3.17 | 13.41M |
| July 14, 2026 | 3.2 | 3.25 | 3.25 | 3.27 | 3.11 | 10M |
| July 13, 2026 | 3.35 | 3.22 | 3.22 | 3.42 | 3.2 | 12.21M |
| July 10, 2026 | 3.5 | 3.37 | 3.37 | 3.5 | 3.29 | 20.5M |
| July 09, 2026 | 3.26 | 3.45 | 3.45 | 3.58 | 3.2 | 27.81M |
| July 08, 2026 | 3.38 | 3.25 | 3.25 | 3.38 | 3.2 | 10.81M |
| July 07, 2026 | 3.5 | 3.38 | 3.38 | 3.59 | 3.36 | 15.07M |
| July 06, 2026 | 3.56 | 3.53 | 3.53 | 3.85 | 3.5 | 16.8M |
| July 03, 2026 | 3.66 | 3.54 | 3.54 | 3.7 | 3.43 | 21.92M |
| July 02, 2026 | 3.64 | 3.72 | 3.72 | 3.78 | 3.55 | 27.88M |
| July 01, 2026 | 3.7 | 3.61 | 3.61 | 3.79 | 3.57 | 30.19M |
| June 29, 2026 | 3.47 | 3.58 | 3.58 | 3.59 | 3.35 | 6.58M |
| June 26, 2026 | 3.44 | 3.49 | 3.49 | 3.52 | 3.28 | 7.92M |
| June 25, 2026 | 3.56 | 3.45 | 3.45 | 3.56 | 3.39 | 6.73M |
| June 24, 2026 | 3.68 | 3.57 | 3.57 | 3.68 | 3.51 | 8.28M |
| June 23, 2026 | 3.5 | 3.69 | 3.69 | 3.69 | 3.48 | 9.98M |
| June 22, 2026 | 3.62 | 3.51 | 3.51 | 3.62 | 3.47 | 9.69M |
| June 18, 2026 | 3.6 | 3.65 | 3.65 | 3.71 | 3.58 | 7.41M |
| June 17, 2026 | 3.64 | 3.6 | 3.6 | 3.67 | 3.59 | 4.38M |
| June 16, 2026 | 3.53 | 3.65 | 3.65 | 3.68 | 3.5 | 9.62M |
| June 15, 2026 | 3.59 | 3.53 | 3.53 | 3.65 | 3.5 | 6.44M |
| June 12, 2026 | 3.52 | 3.58 | 3.58 | 3.59 | 3.5 | 4.62M |
| June 11, 2026 | 3.54 | 3.5 | 3.5 | 3.55 | 3.44 | 7.01M |
| June 10, 2026 | 3.61 | 3.58 | 3.58 | 3.65 | 3.47 | 8.97M |
| June 09, 2026 | 3.58 | 3.64 | 3.64 | 3.66 | 3.56 | 4.23M |
| June 08, 2026 | 3.61 | 3.61 | 3.61 | 3.67 | 3.53 | 7.31M |
| June 05, 2026 | 3.7 | 3.67 | 3.67 | 3.73 | 3.64 | 4.92M |
| June 04, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.64 | 7.37M |
| June 03, 2026 | 3.91 | 3.79 | 3.79 | 3.95 | 3.79 | 12.03M |
| June 02, 2026 | 3.98 | 3.97 | 3.97 | 4.02 | 3.92 | 4.19M |
| 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 |
AD
