Dasheng Times Cultural Investment
大晟文化 SH600892 Forward-adjusted MAIN
4.10
-0.06
(-1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.16
High
4.18
Low
4.09
Prev close
4.16
Amplitude
2.16%
Volume
21.8M
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
4.12
MA10
4.11
MA20
4.36
MA60
3.88
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.16 | 4.18 | 4.09 | 4.10 | 22M |
| 2 | 2026-09-29 | 4.06 | 4.22 | 3.97 | 4.16 | 32M |
| 3 | 2026-09-28 | 4.12 | 4.23 | 4.00 | 4.04 | 23M |
| 4 | 2026-09-24 | 4.15 | 4.22 | 4.09 | 4.12 | 29M |
| 5 | 2026-09-23 | 4.25 | 4.35 | 4.11 | 4.16 | 48M |
| 6 | 2026-09-22 | 4.17 | 4.48 | 4.15 | 4.32 | 71M |
| 7 | 2026-09-21 | 4.03 | 4.17 | 4.01 | 4.13 | 37M |
| 8 | 2026-09-18 | 4.04 | 4.07 | 3.98 | 4.01 | 31M |
| 9 | 2026-09-17 | 3.95 | 4.09 | 3.95 | 4.06 | 38M |
| 10 | 2026-09-16 | 3.93 | 4.02 | 3.86 | 3.97 | 38M |
| 11 | 2026-09-15 | 4.11 | 4.15 | 3.94 | 3.95 | 42M |
| 12 | 2026-09-14 | 4.12 | 4.15 | 3.97 | 4.05 | 60M |
52W
Data range
2.97
38.7%
5.89
High/low over the last 250 trading days, and where the price sits.
← Stocks