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

13.72

+0.78(+6.03%)

Updated at April 23 03:00PM

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 ¥965.52 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,968.44, while ¥1000 invested 1 year ago would be worth ¥1,034.69. This corresponds to total returns of -3.45%, 96.84%, 3.47%, respectively, with annualized returns of -0.35%, 14.5%, 3.47%.

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
April 22, 2026	12.82	12.94	12.94	12.95	12.69	20.51M
April 21, 2026	13.05	12.9	12.9	13.05	12.83	16.91M
April 20, 2026	12.96	13.11	13.11	13.16	12.93	22.76M
April 17, 2026	13.08	12.97	12.97	13.08	12.84	25.56M
April 16, 2026	12.71	13.17	13.17	13.26	12.7	41.69M
April 15, 2026	12.85	12.69	12.69	12.89	12.66	16.34M
April 14, 2026	12.77	12.76	12.76	12.83	12.62	18.77M
April 13, 2026	12.56	12.57	12.57	12.66	12.51	17.01M
April 10, 2026	12.68	12.71	12.71	12.86	12.6	21.8M
April 09, 2026	12.68	12.52	12.52	12.76	12.48	23.03M
April 08, 2026	12.33	12.88	12.88	12.89	12.3	37.54M
April 07, 2026	12.08	12.02	12.02	12.16	11.91	13.94M
April 03, 2026	12.21	12.08	12.08	12.27	12.06	14.53M
April 02, 2026	12.43	12.16	12.16	12.43	12.09	19.14M
April 01, 2026	12.29	12.46	12.46	12.47	12.22	22.29M
March 31, 2026	12.19	12.1	12.1	12.41	12.09	15.48M
March 30, 2026	12.03	12.24	12.24	12.26	11.9	16.73M
March 27, 2026	11.99	12.26	12.26	12.31	11.95	16.74M
March 26, 2026	12.53	12.18	12.18	12.55	12.13	21.29M
March 25, 2026	12.15	12.55	12.55	12.68	12.15	31.29M
March 24, 2026	12.17	12.12	12.12	12.19	11.88	21.77M
March 23, 2026	12.3	11.92	11.92	12.42	11.87	36.34M
March 20, 2026	13.4	12.65	12.65	13.48	12.63	50.91M
March 19, 2026	12.9	13.33	13.33	13.55	12.85	48.88M
March 18, 2026	12.66	13.11	13.11	13.18	12.62	35.03M
March 17, 2026	12.78	12.66	12.66	12.99	12.64	22.5M
March 16, 2026	12.84	12.74	12.74	12.9	12.61	27.78M
March 13, 2026	13.2	12.9	12.9	13.32	12.84	33.21M
March 12, 2026	13.21	13.34	13.34	13.48	13.12	26.27M
March 11, 2026	13.3	13.26	13.26	13.5	13.23	28.81M
March 10, 2026	13.39	13.3	13.36	13.78	13.27	26.88M
March 09, 2026	12.96	13.23	13.23	13.35	12.68	33.25M
March 06, 2026	13	13.08	13.08	13.11	12.94	22.56M
March 05, 2026	13.15	13.05	13.05	13.28	12.96	33.04M
March 04, 2026	12.92	12.94	12.92	13.2	12.88	19M
March 03, 2026	13.75	13.11	13.11	13.85	13.05	43.62M
March 02, 2026	14	13.77	13.77	14.19	13.66	54.09M
February 27, 2026	13.97	14.34	14.34	14.9	13.97	69.23M
February 26, 2026	14.29	14.04	14.04	14.34	13.98	41.18M
February 25, 2026	14.3	14.23	14.23	14.49	14.19	42.93M
February 24, 2026	15.68	14.28	14.28	15.73	14.11	81.4M
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	37.41M
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