Zhejiang Dongwang Times Technology Co., Ltd. (600052.SS) SHH

4.10

-0.12(-2.84%)

Updated at June 03 10:05AM

Currency In CNY

600052.SS Historical Return

If you invested ¥1000 in Zhejiang Dongwang Times Technology Co., Ltd. (600052.SS) 10 years ago, it would be worth ¥692.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,322.88, while ¥1000 invested 1 year ago would be worth ¥1,019.32. This corresponds to total returns of -30.71%, 32.29%, 1.93%, respectively, with annualized returns of -3.6%, 5.75%, 1.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600052.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.34	4.22	4.22	4.63	4.19	28.13M
June 01, 2026	4.2	4.35	4.35	4.39	4.18	15.86M
May 29, 2026	4.36	4.23	4.23	4.4	4.2	18.78M
May 28, 2026	4.37	4.4	4.4	4.49	4.29	21.04M
May 27, 2026	4.37	4.4	4.4	4.47	4.34	21.08M
May 26, 2026	4.48	4.42	4.42	4.65	4.36	24.93M
May 25, 2026	4.5	4.51	4.51	4.72	4.47	28.72M
May 22, 2026	4.54	4.55	4.55	4.6	4.44	20.83M
May 21, 2026	4.58	4.54	4.54	4.78	4.52	37.9M
May 20, 2026	4.62	4.6	4.6	4.67	4.51	27.2M
May 19, 2026	4.42	4.63	4.63	4.66	4.42	35.46M
May 18, 2026	4.34	4.46	4.46	4.46	4.27	28.4M
May 15, 2026	4.46	4.37	4.37	4.51	4.33	25.49M
May 14, 2026	4.58	4.46	4.46	4.59	4.38	39.82M
May 13, 2026	4.49	4.53	4.53	4.62	4.45	30.84M
May 12, 2026	4.55	4.46	4.46	4.58	4.42	33.12M
May 11, 2026	4.67	4.58	4.58	4.68	4.46	43.5M
May 08, 2026	4.59	4.6	4.6	4.69	4.5	52.42M
May 07, 2026	4.54	4.54	4.54	4.61	4.47	58.28M
May 06, 2026	4.44	4.51	4.51	4.63	4.35	93.16M
April 30, 2026	4.06	4.44	4.44	4.44	4.04	53.88M
April 29, 2026	4.17	4.04	4.04	4.17	4.01	51.76M
April 28, 2026	4.11	4.19	4.19	4.33	4.11	63.73M
April 27, 2026	4.19	4.35	4.35	4.49	4.15	78.45M
April 24, 2026	4.9	4.3	4.3	4.9	4.28	122.38M
April 23, 2026	4.24	4.58	4.58	4.58	4.2	100.45M
April 22, 2026	3.8	4.16	4.16	4.16	3.75	39.93M
April 21, 2026	3.8	3.78	3.78	3.82	3.72	12.51M
April 20, 2026	3.77	3.8	3.8	3.82	3.73	9.73M
April 17, 2026	3.84	3.77	3.77	3.85	3.74	12M
April 16, 2026	3.79	3.85	3.85	3.87	3.75	11M
April 15, 2026	3.89	3.78	3.78	3.89	3.77	9.43M
April 14, 2026	3.9	3.87	3.87	3.94	3.81	11.92M
April 13, 2026	3.99	3.9	3.9	4.05	3.86	18.58M
April 10, 2026	3.92	3.96	3.96	4	3.9	8.24M
April 09, 2026	3.99	3.9	3.9	4	3.88	8.8M
April 08, 2026	3.91	4.01	4.01	4.01	3.91	9.99M
April 07, 2026	3.81	3.9	3.9	3.92	3.77	13.82M
April 03, 2026	3.92	3.8	3.8	3.94	3.78	9.28M
April 02, 2026	4	3.94	3.94	4.02	3.9	7.95M
April 01, 2026	4.06	4.01	4.01	4.07	3.97	8.59M
March 31, 2026	4.06	4	4	4.12	3.99	8.58M
March 30, 2026	4.06	4.04	4.04	4.11	4	10.36M
March 27, 2026	4.05	4.1	4.1	4.12	4.03	7.85M
March 26, 2026	4.12	4.09	4.09	4.15	4.05	11.61M
March 25, 2026	4.02	4.14	4.14	4.16	4	14.43M
March 24, 2026	3.82	4.02	4.02	4.03	3.81	19.28M
March 23, 2026	4	3.76	3.76	4.01	3.72	17.74M
March 20, 2026	4.06	4.02	4.02	4.12	4.01	10.3M
March 19, 2026	4.14	4.06	4.06	4.16	4.06	10.23M
March 18, 2026	4.16	4.17	4.17	4.19	4.1	10.04M
March 17, 2026	4.27	4.17	4.17	4.3	4.16	11.14M
March 16, 2026	4.22	4.25	4.25	4.27	4.2	10.07M
March 13, 2026	4.28	4.21	4.21	4.3	4.2	11.53M
March 12, 2026	4.35	4.28	4.28	4.36	4.26	11.04M
March 11, 2026	4.38	4.35	4.35	4.46	4.32	11.8M
March 10, 2026	4.31	4.35	4.36	4.38	4.3	4.75M
March 09, 2026	4.3	4.29	4.29	4.34	4.26	10.16M
March 06, 2026	4.32	4.34	4.34	4.37	4.28	9.99M
March 05, 2026	4.28	4.33	4.33	4.34	4.2	19.1M