Zhejiang Dongwang Times Technology Co., Ltd. (600052.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600052.SS Historical Return
If you invested ¥1000 in Zhejiang Dongwang Times Technology Co., Ltd. (600052.SS) 10 years ago, it would be worth ¥573.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥888.37, while ¥1000 invested 1 year ago would be worth ¥727.62. This corresponds to total returns of -42.64%, -11.16%, -27.24%, respectively, with annualized returns of -5.42%, -2.35%, -27.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600052.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.8 | 3.82 | 3.82 | 3.87 | 3.74 | 12.6M |
| September 29, 2026 | 3.74 | 3.8 | 3.8 | 3.81 | 3.69 | 11.72M |
| September 28, 2026 | 3.64 | 3.71 | 3.71 | 3.72 | 3.63 | 13.46M |
| September 24, 2026 | 3.63 | 3.64 | 3.64 | 3.67 | 3.6 | 7.85M |
| September 23, 2026 | 3.72 | 3.62 | 3.62 | 3.73 | 3.62 | 10.93M |
| September 22, 2026 | 3.74 | 3.71 | 3.71 | 3.77 | 3.66 | 11.51M |
| September 21, 2026 | 3.7 | 3.74 | 3.74 | 3.77 | 3.67 | 11.57M |
| September 18, 2026 | 3.7 | 3.69 | 3.69 | 3.78 | 3.68 | 14.15M |
| September 17, 2026 | 3.64 | 3.72 | 3.72 | 3.72 | 3.6 | 25.19M |
| September 16, 2026 | 3.95 | 3.76 | 3.76 | 3.95 | 3.71 | 31.71M |
| September 15, 2026 | 3.8 | 3.69 | 3.69 | 3.84 | 3.69 | 11.42M |
| September 11, 2026 | 3.86 | 3.76 | 3.76 | 3.86 | 3.7 | 11.26M |
| September 10, 2026 | 3.92 | 3.87 | 3.87 | 3.95 | 3.86 | 10.92M |
| September 09, 2026 | 3.98 | 3.91 | 3.91 | 3.99 | 3.9 | 9.81M |
| September 08, 2026 | 3.93 | 3.98 | 3.98 | 3.99 | 3.92 | 7.6M |
| September 07, 2026 | 3.92 | 3.94 | 3.94 | 4 | 3.91 | 9.3M |
| September 04, 2026 | 3.98 | 3.92 | 3.92 | 4.03 | 3.9 | 13.8M |
| September 03, 2026 | 4 | 3.95 | 3.95 | 4.04 | 3.94 | 11.1M |
| September 02, 2026 | 4.05 | 3.98 | 3.98 | 4.05 | 3.93 | 10.31M |
| September 01, 2026 | 3.95 | 4.02 | 4.02 | 4.04 | 3.95 | 12.29M |
| August 31, 2026 | 3.98 | 3.95 | 3.95 | 3.98 | 3.89 | 10.32M |
| August 28, 2026 | 3.88 | 3.95 | 3.95 | 3.99 | 3.88 | 14.42M |
| August 27, 2026 | 3.97 | 3.91 | 3.91 | 3.97 | 3.88 | 8.75M |
| August 26, 2026 | 3.88 | 3.92 | 3.92 | 3.95 | 3.87 | 7.26M |
| August 25, 2026 | 3.81 | 3.9 | 3.9 | 3.92 | 3.8 | 9.28M |
| August 24, 2026 | 3.87 | 3.81 | 3.81 | 3.9 | 3.78 | 6.29M |
| August 21, 2026 | 3.88 | 3.85 | 3.85 | 3.88 | 3.78 | 6.6M |
| August 20, 2026 | 3.78 | 3.88 | 3.88 | 3.9 | 3.77 | 11.13M |
| August 19, 2026 | 3.91 | 3.74 | 3.74 | 3.93 | 3.73 | 12M |
| August 18, 2026 | 4.02 | 3.95 | 3.95 | 4.02 | 3.93 | 7.8M |
| August 17, 2026 | 3.98 | 4.02 | 4.02 | 4.03 | 3.88 | 12.55M |
| August 14, 2026 | 4.06 | 4.01 | 4.01 | 4.06 | 3.9 | 15.52M |
| August 13, 2026 | 3.95 | 3.94 | 3.94 | 3.98 | 3.91 | 10.6M |
| August 12, 2026 | 3.92 | 3.97 | 3.97 | 3.99 | 3.88 | 13.2M |
| August 11, 2026 | 3.82 | 3.89 | 3.89 | 3.94 | 3.82 | 12.67M |
| August 10, 2026 | 3.79 | 3.85 | 3.85 | 3.86 | 3.73 | 12.12M |
| August 07, 2026 | 3.8 | 3.77 | 3.77 | 3.81 | 3.69 | 10.35M |
| August 06, 2026 | 3.8 | 3.81 | 3.81 | 3.88 | 3.76 | 9.71M |
| August 05, 2026 | 3.87 | 3.82 | 3.82 | 3.87 | 3.78 | 12.13M |
| August 04, 2026 | 3.79 | 3.78 | 3.78 | 3.8 | 3.74 | 7.2M |
| August 03, 2026 | 3.73 | 3.77 | 3.77 | 3.8 | 3.7 | 9.14M |
| July 31, 2026 | 3.6 | 3.73 | 3.73 | 3.75 | 3.58 | 15.5M |
| July 30, 2026 | 3.64 | 3.53 | 3.53 | 3.72 | 3.53 | 12.61M |
| July 29, 2026 | 3.51 | 3.64 | 3.64 | 3.69 | 3.51 | 12.77M |
| July 28, 2026 | 3.6 | 3.56 | 3.56 | 3.62 | 3.52 | 10.56M |
| July 27, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.4 | 7.88M |
| July 24, 2026 | 3.55 | 3.42 | 3.42 | 3.59 | 3.42 | 9.89M |
| July 23, 2026 | 3.44 | 3.58 | 3.58 | 3.59 | 3.44 | 11.14M |
| July 22, 2026 | 3.45 | 3.46 | 3.46 | 3.53 | 3.41 | 9.78M |
| July 21, 2026 | 3.57 | 3.46 | 3.46 | 3.58 | 3.36 | 17.83M |
| July 20, 2026 | 3.56 | 3.56 | 3.56 | 3.65 | 3.47 | 17.26M |
| July 17, 2026 | 3.65 | 3.57 | 3.57 | 3.74 | 3.51 | 13.99M |
| July 16, 2026 | 3.68 | 3.68 | 3.68 | 3.75 | 3.61 | 11.87M |
| July 15, 2026 | 3.53 | 3.65 | 3.65 | 3.72 | 3.51 | 13.06M |
| July 14, 2026 | 3.56 | 3.56 | 3.56 | 3.61 | 3.45 | 12.29M |
| July 13, 2026 | 3.7 | 3.57 | 3.57 | 3.74 | 3.55 | 16.04M |
| July 10, 2026 | 3.56 | 3.72 | 3.72 | 3.83 | 3.49 | 18.27M |
| July 09, 2026 | 3.53 | 3.57 | 3.57 | 3.69 | 3.53 | 11.65M |
| July 08, 2026 | 3.69 | 3.56 | 3.56 | 3.7 | 3.53 | 10.75M |
| July 07, 2026 | 3.69 | 3.68 | 3.68 | 3.77 | 3.63 | 13.23M |
AD
