Zhejiang Daily Digital Culture Group Co.,Ltd. (600633.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600633.SS Historical Return
If you invested ¥1000 in Zhejiang Daily Digital Culture Group Co.,Ltd. (600633.SS) 10 years ago, it would be worth ¥778.97 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,553.5, while ¥1000 invested 1 year ago would be worth ¥818.8. This corresponds to total returns of -22.1%, 55.35%, -18.12%, respectively, with annualized returns of -2.47%, 9.2%, -18.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600633.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 11.19 | 10.89 | 10.89 | 11.26 | 10.85 | 34.01M |
| November 11, 2026 | 11.28 | 11.32 | 11.32 | 11.62 | 11.13 | 39.62M |
| November 10, 2026 | 11.1 | 11.28 | 11.28 | 11.38 | 11.03 | 27.04M |
| November 09, 2026 | 11.13 | 11.03 | 11.03 | 11.41 | 11.02 | 28.66M |
| November 06, 2026 | 10.95 | 11.15 | 11.15 | 11.37 | 10.95 | 33.19M |
| November 05, 2026 | 10.8 | 11.35 | 11.35 | 11.4 | 10.76 | 50.58M |
| November 04, 2026 | 10.61 | 10.86 | 10.86 | 10.9 | 10.56 | 37.35M |
| November 03, 2026 | 10.82 | 10.68 | 10.68 | 10.92 | 10.59 | 41.56M |
| November 02, 2026 | 9.83 | 10.71 | 10.71 | 10.71 | 9.72 | 45.94M |
| October 30, 2026 | 10.25 | 9.74 | 9.74 | 10.32 | 9.74 | 30.61M |
| October 29, 2026 | 10.46 | 10.39 | 10.39 | 10.62 | 10.24 | 16.17M |
| October 28, 2026 | 10.41 | 10.51 | 10.51 | 10.65 | 10.41 | 19.89M |
| October 27, 2026 | 10.82 | 10.36 | 10.36 | 10.92 | 10.35 | 21.92M |
| October 26, 2026 | 10.62 | 10.86 | 10.86 | 11 | 10.53 | 22.88M |
| October 23, 2026 | 10.35 | 10.78 | 10.78 | 10.82 | 10.11 | 30.74M |
| October 22, 2026 | 10.99 | 10.54 | 10.54 | 11.03 | 10.52 | 28.23M |
| October 21, 2026 | 10.99 | 11.1 | 11.1 | 11.27 | 10.81 | 41.22M |
| October 20, 2026 | 10.64 | 10.7 | 10.7 | 10.7 | 10.5 | 14.43M |
| October 19, 2026 | 10.52 | 10.57 | 10.57 | 10.87 | 10.5 | 18.72M |
| October 16, 2026 | 10.75 | 10.68 | 10.68 | 11.04 | 10.5 | 29.63M |
| October 15, 2026 | 10.6 | 10.65 | 10.65 | 10.99 | 10.53 | 30.32M |
| October 14, 2026 | 10.36 | 10.86 | 10.86 | 11.03 | 10.33 | 49.12M |
| October 13, 2026 | 10.32 | 10.43 | 10.43 | 10.52 | 10.19 | 17.92M |
| October 12, 2026 | 10.2 | 10.39 | 10.39 | 10.41 | 10.18 | 22.62M |
| October 09, 2026 | 9.83 | 10.19 | 10.19 | 10.22 | 9.76 | 19.94M |
| October 08, 2026 | 10.01 | 9.83 | 9.83 | 10.04 | 9.81 | 13.95M |
| September 30, 2026 | 10.14 | 10 | 10 | 10.16 | 9.98 | 8.86M |
| September 29, 2026 | 9.95 | 10.11 | 10.11 | 10.16 | 9.92 | 8.43M |
| September 28, 2026 | 10.15 | 9.95 | 9.95 | 10.19 | 9.91 | 11M |
| September 24, 2026 | 10.3 | 10.13 | 10.13 | 10.34 | 10.11 | 7.77M |
| September 23, 2026 | 10.45 | 10.33 | 10.33 | 10.51 | 10.32 | 11.61M |
| September 22, 2026 | 10.45 | 10.52 | 10.52 | 10.58 | 10.36 | 17.33M |
| September 21, 2026 | 10.5 | 10.33 | 10.33 | 10.55 | 10.31 | 14.22M |
| September 18, 2026 | 10.12 | 10.28 | 10.28 | 10.32 | 10.08 | 13.68M |
| September 17, 2026 | 10.08 | 10.09 | 10.09 | 10.15 | 10.02 | 8.06M |
| September 16, 2026 | 10.01 | 10.08 | 10.08 | 10.11 | 9.92 | 10.18M |
| September 15, 2026 | 10.11 | 10.04 | 10.04 | 10.19 | 10.03 | 10.37M |
| September 11, 2026 | 10.22 | 10.13 | 10.13 | 10.22 | 10.05 | 13.74M |
| September 10, 2026 | 10.34 | 10.29 | 10.29 | 10.39 | 10.26 | 10.15M |
| September 09, 2026 | 10.62 | 10.42 | 10.42 | 10.65 | 10.33 | 18.03M |
| September 08, 2026 | 10.56 | 10.69 | 10.69 | 10.8 | 10.41 | 19.56M |
| September 07, 2026 | 10.5 | 10.57 | 10.57 | 10.62 | 10.46 | 14.71M |
| September 04, 2026 | 10.4 | 10.47 | 10.47 | 10.72 | 10.39 | 21.49M |
| September 03, 2026 | 10.46 | 10.33 | 10.33 | 10.65 | 10.3 | 13.94M |
| September 02, 2026 | 10.58 | 10.46 | 10.46 | 10.7 | 10.44 | 15.8M |
| September 01, 2026 | 10.45 | 10.7 | 10.7 | 10.87 | 10.4 | 29M |
| August 31, 2026 | 10.17 | 10.46 | 10.46 | 10.48 | 10.12 | 19.65M |
| August 28, 2026 | 10.26 | 10.22 | 10.22 | 10.35 | 10.19 | 12.64M |
| August 27, 2026 | 10.18 | 10.26 | 10.26 | 10.26 | 10.13 | 10.66M |
| August 26, 2026 | 10.1 | 10.19 | 10.19 | 10.25 | 10.05 | 11.47M |
| August 25, 2026 | 9.93 | 10.1 | 10.1 | 10.12 | 9.92 | 12.68M |
| August 24, 2026 | 10.2 | 9.96 | 9.96 | 10.2 | 9.9 | 15.88M |
| August 21, 2026 | 10.18 | 10.16 | 10.16 | 10.2 | 10.07 | 9.82M |
| August 20, 2026 | 10.18 | 10.21 | 10.21 | 10.3 | 10.16 | 12.41M |
| August 19, 2026 | 10.4 | 10.12 | 10.12 | 10.47 | 10.06 | 21.69M |
| August 18, 2026 | 10.71 | 10.5 | 10.5 | 10.71 | 10.38 | 19.49M |
| August 17, 2026 | 10.9 | 10.74 | 10.74 | 10.95 | 10.58 | 27.71M |
| August 14, 2026 | 11.01 | 11.02 | 11.02 | 11.15 | 10.73 | 26.62M |
| August 13, 2026 | 11.19 | 11.07 | 11.07 | 11.53 | 11.04 | 35.79M |
| August 12, 2026 | 11.16 | 11.16 | 11.16 | 11.3 | 11.08 | 16.45M |
AD
