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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.87	15.66	15.66	16.36	15.61	53.91M
February 12, 2026	16.02	16.08	16.08	16.2	15.72	64.23M
February 11, 2026	16	15.85	15.85	16.19	15.75	64.71M
February 10, 2026	15.21	16.18	16.18	16.68	15.18	119.33M
February 09, 2026	15.11	15.17	15.17	15.3	14.87	35.11M
February 06, 2026	14.87	14.74	14.74	15.22	14.28	46.79M
February 05, 2026	14.85	15.11	15.11	15.44	14.81	52.31M
February 04, 2026	15.94	15.15	15.15	16.18	15.01	74.09M
February 03, 2026	15.36	16.1	16.1	16.39	15.32	76.35M
February 02, 2026	15.57	15.16	15.16	15.84	15.11	49.42M
January 30, 2026	15.65	15.47	15.47	16.04	15.27	66.3M
January 29, 2026	14.81	15.91	15.91	16.6	14.72	116.55M
January 28, 2026	15.44	15.09	15.09	15.7	15.07	48.26M
January 27, 2026	15.75	15.47	15.47	16.15	15.12	57.03M
January 26, 2026	16.19	15.92	15.92	16.49	15.23	88.37M
January 23, 2026	15.13	15.4	15.4	15.79	15.12	55.35M
January 22, 2026	14.92	15.04	15.04	15.25	14.8	31.76M
January 21, 2026	14.8	14.92	14.92	15.59	14.8	44.25M
January 20, 2026	15.65	15.18	15.18	15.86	14.66	61.06M
January 19, 2026	15.35	14.96	14.96	15.37	14.82	46.74M
January 16, 2026	16.23	15.41	15.41	16.6	15.24	85.92M
January 15, 2026	16.6	16.73	16.73	17.1	16.2	117.91M
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

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