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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14.23	14.28	14.28	14.38	14.18	37.54M
August 06, 2025	14.19	14.22	14.22	14.32	14.11	37.19M
August 05, 2025	14.15	14.15	14.15	14.27	14.02	31.06M
August 04, 2025	13.77	14.21	14.21	14.44	13.74	51.31M
August 01, 2025	13.86	13.91	13.91	13.95	13.52	41.01M
July 31, 2025	14.06	13.86	13.86	14.19	13.82	38.97M
July 30, 2025	14.08	13.98	13.98	14.28	13.89	36.77M
July 29, 2025	13.9	14.08	14.08	14.08	13.66	42.31M
July 28, 2025	14.08	13.94	13.94	14.1	13.88	26.11M
July 25, 2025	14.05	14.05	14.05	14.09	13.95	25.89M
July 24, 2025	13.87	14	14	14	13.8	27.09M
July 23, 2025	13.93	13.88	13.88	14.07	13.82	25.03M
July 22, 2025	13.94	13.93	13.93	13.94	13.77	24.58M
July 21, 2025	14.02	13.93	13.93	14.1	13.87	31.28M
July 18, 2025	14.18	14.01	14.01	14.2	13.98	34.92M
July 17, 2025	14.12	14.17	14.17	14.32	13.9	35.09M
July 16, 2025	14.4	14.17	14.17	14.5	14.01	58.22M
July 15, 2025	13.9	14.2	14.2	14.35	13.79	66.37M
July 14, 2025	14.3	13.87	13.87	14.58	13.68	65.31M
July 11, 2025	13.72	14.01	14.01	14.07	13.55	48.14M
July 10, 2025	13.93	13.74	13.74	13.94	13.63	29.69M
July 09, 2025	13.8	13.92	13.92	13.99	13.75	38.64M
July 08, 2025	13.43	13.89	13.89	14.14	13.33	54.13M
July 07, 2025	13.61	13.45	13.45	13.75	13.4	24.56M
July 04, 2025	13.4	13.66	13.66	13.84	13.36	44.18M
July 03, 2025	13.44	13.44	13.44	13.61	13.31	16.99M
July 02, 2025	13.63	13.44	13.44	13.65	13.37	20.47M
July 01, 2025	13.8	13.62	13.62	13.83	13.51	27.12M
June 30, 2025	13.5	13.84	13.84	13.97	13.45	52.4M
June 27, 2025	13.45	13.41	13.41	13.57	13.31	24.17M
June 26, 2025	13.49	13.45	13.45	13.63	13.34	27.31M
June 25, 2025	13.35	13.49	13.49	13.5	13.26	28.78M
June 24, 2025	12.79	13.39	13.39	13.4	12.77	47.33M
June 23, 2025	12.5	12.72	12.72	12.75	12.44	16.79M
June 20, 2025	13.13	12.66	12.66	13.17	12.6	28.53M
June 19, 2025	13.3	13.06	13.06	13.36	13.01	27.57M
June 18, 2025	13.44	13.29	13.29	13.56	13.2	22.48M
June 17, 2025	13.69	13.44	13.44	13.76	13.36	41.42M
June 16, 2025	13.3	13.8	13.8	13.88	13.22	56.83M
June 13, 2025	13.6	13.3	13.3	13.6	13.22	37.26M
June 12, 2025	13.44	13.72	13.72	13.88	13.34	61.3M
June 11, 2025	13.36	13.52	13.52	13.68	13.31	42.02M
June 10, 2025	13.55	13.35	13.35	13.59	13.02	37.51M
June 09, 2025	13.3	13.55	13.55	13.68	13.17	44.86M
June 06, 2025	13.41	13.32	13.32	13.66	13.15	37.96M
June 05, 2025	13.2	13.48	13.32	13.52	13.08	44M
June 04, 2025	13.23	13.16	13	13.38	13.08	48.15M
June 03, 2025	13.22	13.45	13.29	13.97	13.02	83.21M
May 30, 2025	13.45	12.89	12.89	13.48	12.82	32.64M
May 29, 2025	12.7	13.32	13.32	13.56	12.68	40.47M
May 28, 2025	12.94	12.74	12.74	13.03	12.73	13.2M
May 27, 2025	13.12	12.87	12.87	13.13	12.83	15.29M
May 26, 2025	12.82	13.12	13.12	13.25	12.81	24.19M

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