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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.45	13.33	13.33	13.48	13.22	11.67M
October 17, 2025	13.66	13.3	13.3	13.75	13.23	18.14M
October 16, 2025	13.95	13.7	13.7	13.95	13.66	15.5M
October 15, 2025	13.85	13.95	13.95	13.96	13.63	18.83M
October 14, 2025	13.94	13.85	13.85	14.19	13.81	22.85M
October 13, 2025	13.73	13.92	13.92	13.95	13.66	25.77M
October 10, 2025	14.41	14.2	14.2	14.5	14.18	27.61M
October 09, 2025	14.48	14.5	14.5	14.58	14.28	29.86M
September 30, 2025	14.9	14.49	14.49	14.97	14.46	37.4M
September 29, 2025	14.75	14.8	14.8	14.87	14.5	26.26M
September 26, 2025	15.3	14.78	14.78	15.35	14.75	52.06M
September 25, 2025	15.27	15.66	15.58	15.98	15	90.44M
September 24, 2025	14.25	15.19	15.11	15.54	14.03	76.03M
September 23, 2025	14.17	14.33	14.26	14.64	13.97	32.07M
September 22, 2025	14.2	14.25	14.18	14.33	14.07	16.99M
September 19, 2025	14.43	14.18	14.18	14.49	14.13	25.59M
September 18, 2025	14.52	14.41	14.41	14.8	14.32	43.61M
September 17, 2025	14.6	14.51	14.51	14.63	14.36	26.67M
September 16, 2025	14.67	14.58	14.58	14.7	14.41	25.14M
September 15, 2025	14.5	14.7	14.7	14.83	14.38	35.97M
September 12, 2025	14.65	14.59	14.59	15.05	14.55	43.29M
September 11, 2025	14.23	14.5	14.5	14.53	13.99	32.43M
September 10, 2025	14.22	14.28	14.28	14.45	14.12	20.77M
September 09, 2025	14.4	14.19	14.19	14.5	14.15	23.35M
September 08, 2025	14.34	14.41	14.41	14.47	14.18	28.75M
September 05, 2025	14.14	14.44	14.44	14.5	14	36.23M
September 04, 2025	14.25	13.92	13.92	14.37	13.74	29.89M
September 03, 2025	14.44	14.2	14.2	14.69	14.16	31.8M
September 02, 2025	15.1	14.42	14.42	15.1	14.35	52.66M
September 01, 2025	15.35	15.2	15.2	15.55	15.08	42.22M
August 29, 2025	15.29	15.12	15.12	15.35	15.02	35.13M
August 28, 2025	15.42	15.39	15.39	15.52	14.92	58.02M
August 27, 2025	16.15	15.49	15.49	16.18	15.41	66.5M
August 26, 2025	15.7	16.08	16.08	16.18	15.66	70.07M
August 25, 2025	16.5	15.77	15.77	16.55	15.65	102.38M
August 22, 2025	15.33	15.68	15.68	15.8	15.31	78.53M
August 21, 2025	15.2	15.11	15.11	15.27	15	40.64M
August 20, 2025	15.3	15.27	15.27	15.45	14.98	49.88M
August 19, 2025	15.33	15.35	15.35	15.68	15.07	67.93M
August 18, 2025	15.05	15.31	15.31	15.38	14.9	81.27M
August 15, 2025	14.75	14.97	14.97	15	14.6	51.24M
August 14, 2025	14.8	14.87	14.87	15.32	14.78	80.32M
August 13, 2025	14.28	14.8	14.8	15.11	14.15	95.38M
August 12, 2025	14.04	14.23	14.23	14.3	13.96	37.3M
August 11, 2025	13.95	14.07	14.07	14.13	13.91	32.23M
August 08, 2025	14.35	13.95	13.95	14.36	13.8	49.52M

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