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

Currency In CNY

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 ¥719.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,623, while ¥1000 invested 1 year ago would be worth ¥651.28. This corresponds to total returns of -28.1%, 62.3%, -34.87%, respectively, with annualized returns of -3.24%, 10.17%, -34.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600633.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2026	11.37	11.17	11.17	11.39	11.13	19.78M
August 10, 2026	11.24	11.22	11.22	11.25	11.04	18.13M
August 07, 2026	11.31	11.23	11.23	11.33	10.92	33.33M
August 06, 2026	11.31	11.33	11.33	11.81	11.18	36.68M
August 05, 2026	11.3	11.4	11.4	11.6	11.25	31.78M
August 04, 2026	11.13	11.36	11.36	11.42	11.09	31.8M
August 03, 2026	11.06	11.07	11.07	11.27	10.92	31.08M
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