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 ¥532.54 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,019.83, while ¥1000 invested 1 year ago would be worth ¥800. This corresponds to total returns of -46.75%, 1.98%, -20%, respectively, with annualized returns of -6.1%, 0.39%, -20%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.85 | 3.7 | 3.7 | 3.89 | 3.68 | 17.5M |
| July 03, 2026 | 3.71 | 3.85 | 3.85 | 3.91 | 3.71 | 17.9M |
| July 02, 2026 | 3.65 | 3.77 | 3.77 | 3.99 | 3.62 | 25.18M |
| July 01, 2026 | 3.56 | 3.65 | 3.65 | 3.75 | 3.51 | 21.27M |
| June 30, 2026 | 3.53 | 3.54 | 3.54 | 3.71 | 3.44 | 20.82M |
| June 29, 2026 | 3.52 | 3.46 | 3.46 | 3.54 | 3.37 | 16.54M |
| June 26, 2026 | 3.65 | 3.52 | 3.52 | 3.66 | 3.49 | 18.39M |
| June 25, 2026 | 3.55 | 3.62 | 3.62 | 3.72 | 3.41 | 27.89M |
| June 24, 2026 | 3.76 | 3.51 | 3.51 | 3.76 | 3.48 | 29.12M |
| June 23, 2026 | 3.81 | 3.77 | 3.77 | 3.9 | 3.75 | 17.07M |
| June 22, 2026 | 3.8 | 3.76 | 3.76 | 3.81 | 3.62 | 16.77M |
| June 18, 2026 | 3.89 | 3.77 | 3.77 | 4.01 | 3.75 | 19.41M |
| June 17, 2026 | 4.03 | 3.94 | 3.94 | 4.04 | 3.83 | 28.32M |
| June 16, 2026 | 3.64 | 4.02 | 4.02 | 4.02 | 3.55 | 30.16M |
| June 15, 2026 | 3.64 | 3.65 | 3.65 | 3.7 | 3.59 | 17.03M |
| June 12, 2026 | 3.7 | 3.65 | 3.65 | 3.77 | 3.63 | 20.31M |
| June 11, 2026 | 3.71 | 3.69 | 3.69 | 3.81 | 3.61 | 20.24M |
| June 10, 2026 | 3.78 | 3.76 | 3.76 | 4.07 | 3.66 | 26.75M |
| June 09, 2026 | 3.86 | 3.78 | 3.78 | 3.94 | 3.74 | 13.24M |
| June 08, 2026 | 3.84 | 3.86 | 3.86 | 4.02 | 3.77 | 18.49M |
| June 05, 2026 | 3.94 | 3.9 | 3.9 | 4.03 | 3.84 | 15.91M |
| June 04, 2026 | 4.11 | 3.95 | 3.95 | 4.11 | 3.91 | 19.5M |
| June 03, 2026 | 4.12 | 4.11 | 4.11 | 4.2 | 4.06 | 22.03M |
| 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 |
AD
