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 ¥822.09 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,738.24, while ¥1000 invested 1 year ago would be worth ¥784.3. This corresponds to total returns of -17.79%, 73.82%, -21.57%, respectively, with annualized returns of -1.94%, 11.69%, -21.57%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.48 | 10.92 | 10.92 | 11.11 | 10.48 | 39.88M |
| July 30, 2026 | 10.46 | 10.48 | 10.48 | 10.75 | 10.41 | 24.76M |
| July 29, 2026 | 10.23 | 10.54 | 10.54 | 10.58 | 10.18 | 25.74M |
| July 28, 2026 | 10.15 | 10.21 | 10.21 | 10.31 | 10.12 | 11.56M |
| July 27, 2026 | 10.02 | 10.29 | 10.29 | 10.3 | 9.9 | 17.73M |
| July 24, 2026 | 10.4 | 10.1 | 10.1 | 10.43 | 10.1 | 20.59M |
| July 23, 2026 | 10.62 | 10.61 | 10.61 | 10.73 | 10.31 | 32.55M |
| July 22, 2026 | 10.89 | 10.75 | 10.75 | 11.05 | 10.6 | 43.89M |
| July 21, 2026 | 10.52 | 11.18 | 11.18 | 11.2 | 10.47 | 52.77M |
| July 20, 2026 | 10.7 | 10.68 | 10.68 | 11.15 | 10.44 | 41.89M |
| July 17, 2026 | 10.48 | 10.22 | 10.22 | 10.72 | 10.18 | 25.36M |
| July 16, 2026 | 10.43 | 10.56 | 10.56 | 10.63 | 10.31 | 26.87M |
| July 15, 2026 | 10.09 | 10.39 | 10.39 | 10.42 | 10.02 | 23.66M |
| July 14, 2026 | 10.16 | 10.06 | 10.06 | 10.23 | 9.9 | 17.71M |
| July 13, 2026 | 10.45 | 10.13 | 10.13 | 10.6 | 10.11 | 24.73M |
| July 10, 2026 | 10.2 | 10.53 | 10.53 | 10.83 | 10.11 | 33.66M |
| July 09, 2026 | 10.32 | 10.25 | 10.25 | 10.58 | 10.16 | 25.17M |
| July 08, 2026 | 10.2 | 10.4 | 10.4 | 10.44 | 9.92 | 22.52M |
| July 07, 2026 | 10.4 | 10.12 | 10.12 | 10.62 | 10.05 | 25.35M |
| July 06, 2026 | 10.32 | 10.37 | 10.37 | 10.45 | 10.24 | 13.27M |
| July 03, 2026 | 10.37 | 10.34 | 10.34 | 10.51 | 10.23 | 15.05M |
| July 02, 2026 | 10.4 | 10.31 | 10.31 | 10.69 | 10.31 | 20.85M |
| July 01, 2026 | 10.24 | 10.5 | 10.5 | 10.68 | 10.09 | 24.9M |
| June 30, 2026 | 10.06 | 10.18 | 10.18 | 10.18 | 9.93 | 17.04M |
| June 29, 2026 | 9.99 | 10.04 | 10.04 | 10.19 | 9.82 | 18.62M |
| June 26, 2026 | 10.41 | 10 | 10 | 10.41 | 9.98 | 21.05M |
| June 25, 2026 | 10.45 | 10.45 | 10.45 | 10.62 | 10.37 | 18.03M |
| June 24, 2026 | 10.79 | 10.52 | 10.52 | 10.83 | 10.33 | 22.11M |
| June 23, 2026 | 10.94 | 10.74 | 10.74 | 11.08 | 10.69 | 19.62M |
| June 22, 2026 | 10.82 | 11.07 | 11.07 | 11.08 | 10.55 | 23.87M |
| June 18, 2026 | 10.7 | 10.92 | 10.92 | 11.05 | 10.58 | 19.02M |
| June 17, 2026 | 10.9 | 10.75 | 10.75 | 10.96 | 10.7 | 15.04M |
| June 16, 2026 | 10.97 | 10.95 | 10.95 | 11.01 | 10.76 | 17.41M |
| June 15, 2026 | 10.82 | 10.94 | 10.94 | 11.03 | 10.78 | 16.69M |
| June 12, 2026 | 10.87 | 10.75 | 10.75 | 10.87 | 10.63 | 19.91M |
| June 11, 2026 | 11.27 | 10.91 | 10.91 | 11.36 | 10.83 | 23.61M |
| June 10, 2026 | 11.6 | 11.39 | 11.39 | 11.76 | 11.25 | 25.96M |
| June 09, 2026 | 11.4 | 11.84 | 11.84 | 12.22 | 11.21 | 33.17M |
| June 08, 2026 | 11.4 | 11.27 | 11.27 | 11.62 | 11.13 | 20.38M |
| June 05, 2026 | 11.71 | 11.76 | 11.76 | 11.87 | 11.66 | 14.72M |
| June 04, 2026 | 12.15 | 11.7 | 11.7 | 12.23 | 11.63 | 26.56M |
| June 03, 2026 | 12.21 | 12.21 | 12.21 | 12.36 | 12.15 | 12.84M |
| June 02, 2026 | 12.48 | 12.32 | 12.32 | 12.48 | 12.18 | 14.95M |
| June 01, 2026 | 12.2 | 12.49 | 12.49 | 12.52 | 12.2 | 18.59M |
| May 29, 2026 | 12.44 | 12.2 | 12.2 | 12.51 | 12.19 | 16.86M |
| May 28, 2026 | 12.32 | 12.43 | 12.43 | 12.53 | 12.27 | 20.49M |
| May 27, 2026 | 12.68 | 12.4 | 12.4 | 12.87 | 12.35 | 24.6M |
| May 26, 2026 | 12.6 | 12.73 | 12.73 | 12.76 | 12.47 | 22.34M |
| May 25, 2026 | 12.92 | 12.65 | 12.65 | 12.96 | 12.55 | 24.35M |
| May 22, 2026 | 12.75 | 12.86 | 12.86 | 12.91 | 12.73 | 21.37M |
| May 21, 2026 | 13.06 | 12.7 | 12.7 | 13.18 | 12.7 | 38.24M |
| May 20, 2026 | 13.3 | 12.97 | 12.97 | 13.38 | 12.94 | 35.08M |
| May 19, 2026 | 13.26 | 13.45 | 13.45 | 13.54 | 13.13 | 43.48M |
| May 18, 2026 | 12.92 | 12.99 | 12.99 | 13.19 | 12.88 | 29.31M |
| May 15, 2026 | 13.31 | 13.02 | 13.02 | 13.74 | 13 | 55.24M |
| May 14, 2026 | 13.98 | 13.37 | 13.37 | 14.33 | 13.36 | 66.29M |
| May 13, 2026 | 13.33 | 13.64 | 13.64 | 13.66 | 13.27 | 44.34M |
| May 12, 2026 | 13.84 | 13.42 | 13.42 | 13.86 | 13.37 | 47.63M |
| May 11, 2026 | 14.02 | 13.82 | 13.82 | 14.09 | 13.71 | 48.55M |
| May 08, 2026 | 13.9 | 13.94 | 13.94 | 14.1 | 13.78 | 54.9M |
AD
