Zhejiang Daily Digital Culture Group Co.,Ltd. - 600633.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.97	17.39	17.39	17.79	15.9	202.57M
January 13, 2026	16.86	16.17	16.17	16.86	16.11	188.82M
January 12, 2026	14.78	15.33	15.33	15.33	14.77	54.81M
January 09, 2026	13.3	13.94	13.94	13.95	13.26	48.73M
January 08, 2026	13.21	13.32	13.32	13.45	13.13	17.42M
January 07, 2026	13.17	13.19	13.19	13.38	13.13	14.6M
January 06, 2026	13.19	13.23	13.23	13.27	13.1	17.37M
January 05, 2026	12.9	13.19	13.19	13.2	12.8	22.9M
December 31, 2025	12.83	12.86	12.86	12.95	12.73	11.17M
December 30, 2025	12.69	12.77	12.77	12.87	12.64	9.72M
December 29, 2025	12.72	12.67	12.67	12.74	12.63	7.85M
December 26, 2025	12.82	12.73	12.73	12.83	12.66	11.03M
December 25, 2025	12.8	12.82	12.82	12.88	12.73	9.63M
December 24, 2025	12.62	12.79	12.79	12.82	12.58	16.67M
December 23, 2025	12.6	12.49	12.49	12.62	12.43	8.55M
December 22, 2025	12.6	12.57	12.57	12.67	12.52	8.71M
December 19, 2025	12.45	12.53	12.53	12.6	12.42	7.37M
December 18, 2025	12.36	12.44	12.44	12.63	12.36	7.89M
December 17, 2025	12.3	12.48	12.48	12.52	12.23	8.99M
December 16, 2025	12.68	12.35	12.35	12.71	12.31	11.19M
December 15, 2025	12.81	12.69	12.69	12.9	12.68	10.43M
December 12, 2025	12.94	12.88	12.88	12.94	12.84	7.58M
December 11, 2025	12.97	12.88	12.88	13.03	12.87	10.38M
December 10, 2025	12.92	12.97	12.97	13.04	12.85	8.27M
December 09, 2025	13.12	12.98	12.98	13.23	12.92	11.73M
December 08, 2025	13.09	13.11	13.11	13.18	13.09	9.12M
December 05, 2025	13.04	13.1	13.1	13.11	12.95	9.28M
December 04, 2025	13.07	13.06	13.06	13.12	12.9	9.02M
December 03, 2025	13.03	13.02	13.02	13.23	12.92	10.75M
December 02, 2025	13.22	13.02	13.02	13.23	13	11.62M
December 01, 2025	13.11	13.22	13.22	13.24	13.08	10.67M
November 28, 2025	13.2	13.18	13.18	13.31	13.04	13.84M
November 27, 2025	13.35	13.22	13.22	13.5	13.2	15.34M
November 26, 2025	13.71	13.42	13.42	13.71	13.37	24.14M
November 25, 2025	13.22	13.63	13.63	13.75	13.07	38.31M
November 24, 2025	12.7	13.16	13.16	13.24	12.66	18.48M
November 21, 2025	13.05	12.7	12.7	13.22	12.66	16.56M
November 20, 2025	13.38	13.17	13.17	13.42	13.15	10.63M
November 19, 2025	13.49	13.36	13.36	13.55	13.32	10.51M
November 18, 2025	13.31	13.48	13.48	13.5	13.25	16.31M
November 17, 2025	13.28	13.35	13.35	13.35	13.15	10.18M
November 14, 2025	13.35	13.3	13.3	13.43	13.3	8.6M
November 13, 2025	13.3	13.4	13.4	13.4	13.26	9.93M
November 12, 2025	13.4	13.3	13.3	13.43	13.24	10.02M
November 11, 2025	13.41	13.39	13.39	13.51	13.38	11.18M
November 10, 2025	13.43	13.48	13.48	13.49	13.38	11.56M
November 07, 2025	13.49	13.43	13.43	13.57	13.41	13.92M
November 06, 2025	13.59	13.57	13.57	13.59	13.41	14.64M
November 05, 2025	13.5	13.58	13.58	13.69	13.46	17.15M
November 04, 2025	13.98	13.73	13.73	13.98	13.61	20.83M
November 03, 2025	13.7	13.93	13.93	13.97	13.53	33.89M
October 31, 2025	13.4	13.59	13.59	13.64	13.33	19.34M
October 30, 2025	13.44	13.31	13.31	13.49	13.3	14.4M
October 29, 2025	13.45	13.5	13.5	13.54	13.43	12.22M
October 28, 2025	13.6	13.45	13.45	13.61	13.45	14.86M
October 27, 2025	13.75	13.68	13.68	13.75	13.6	13.67M
October 24, 2025	13.57	13.67	13.67	13.67	13.52	12.83M
October 23, 2025	13.51	13.57	13.57	13.57	13.32	10.42M
October 22, 2025	13.5	13.54	13.54	13.69	13.4	11.05M
October 21, 2025	13.34	13.5	13.5	13.56	13.29	12.55M

Zhejiang Daily Digital Culture Group Co.,Ltd. (600633.SS) SHH