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 ¥788.92 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,568.45, while ¥1000 invested 1 year ago would be worth ¥778.43. This corresponds to total returns of -21.11%, 56.85%, -22.16%, respectively, with annualized returns of -2.34%, 9.41%, -22.16%.

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
October 21, 2026	10.99	11.1	11.1	11.27	10.81	41.22M
October 20, 2026	10.64	10.7	10.7	10.7	10.5	14.43M
October 19, 2026	10.52	10.57	10.57	10.87	10.5	18.72M
October 16, 2026	10.75	10.68	10.68	11.04	10.5	29.63M
October 15, 2026	10.6	10.65	10.65	10.99	10.53	30.32M
October 14, 2026	10.36	10.86	10.86	11.03	10.33	49.12M
October 13, 2026	10.32	10.43	10.43	10.52	10.19	17.92M
October 12, 2026	10.2	10.39	10.39	10.41	10.18	22.62M
October 09, 2026	9.83	10.19	10.19	10.22	9.76	19.94M
October 08, 2026	10.01	9.83	9.83	10.04	9.81	13.95M
September 30, 2026	10.14	10	10	10.16	9.98	8.86M
September 29, 2026	9.95	10.11	10.11	10.16	9.92	8.43M
September 28, 2026	10.15	9.95	9.95	10.19	9.91	11M
September 24, 2026	10.3	10.13	10.13	10.34	10.11	7.77M
September 23, 2026	10.45	10.33	10.33	10.51	10.32	11.61M
September 22, 2026	10.45	10.52	10.52	10.58	10.36	17.33M
September 21, 2026	10.5	10.33	10.33	10.55	10.31	14.22M
September 18, 2026	10.12	10.28	10.28	10.32	10.08	13.68M
September 17, 2026	10.08	10.09	10.09	10.15	10.02	8.06M
September 16, 2026	10.01	10.08	10.08	10.11	9.92	10.18M
September 15, 2026	10.11	10.04	10.04	10.19	10.03	10.37M
September 11, 2026	10.22	10.13	10.13	10.22	10.05	13.74M
September 10, 2026	10.34	10.29	10.29	10.39	10.26	10.15M
September 09, 2026	10.62	10.42	10.42	10.65	10.33	18.03M
September 08, 2026	10.56	10.69	10.69	10.8	10.41	19.56M
September 07, 2026	10.5	10.57	10.57	10.62	10.46	14.71M
September 04, 2026	10.4	10.47	10.47	10.72	10.39	21.49M
September 03, 2026	10.46	10.33	10.33	10.65	10.3	13.94M
September 02, 2026	10.58	10.46	10.46	10.7	10.44	15.8M
September 01, 2026	10.45	10.7	10.7	10.87	10.4	29M
August 31, 2026	10.17	10.46	10.46	10.48	10.12	19.65M
August 28, 2026	10.26	10.22	10.22	10.35	10.19	12.64M
August 27, 2026	10.18	10.26	10.26	10.26	10.13	10.66M
August 26, 2026	10.1	10.19	10.19	10.25	10.05	11.47M
August 25, 2026	9.93	10.1	10.1	10.12	9.92	12.68M
August 24, 2026	10.2	9.96	9.96	10.2	9.9	15.88M
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