New Guomai Digital Culture Co., Ltd. (600640.SS) SHH

11.77

+0.13(+1.12%)

Updated at June 03 11:18AM

Currency In CNY

600640.SS Historical Return

If you invested ¥1000 in New Guomai Digital Culture Co., Ltd. (600640.SS) 10 years ago, it would be worth ¥712.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥938.1, while ¥1000 invested 1 year ago would be worth ¥994.04. This corresponds to total returns of -28.75%, -6.19%, -0.6%, respectively, with annualized returns of -3.33%, -1.27%, -0.6%.

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

600640.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.97	11.64	11.64	12.03	11.58	9.86M
June 01, 2026	11.6	12	12	12.24	11.6	14.45M
May 29, 2026	11.77	11.59	11.59	12.04	11.54	11.75M
May 28, 2026	11.67	11.67	11.67	11.85	11.31	16.33M
May 27, 2026	12.16	11.88	11.88	12.55	11.76	17.97M
May 26, 2026	12.18	11.98	11.98	12.38	11.8	14.64M
May 25, 2026	12.2	12.19	12.19	12.55	12.08	16.25M
May 22, 2026	12.88	12.34	12.34	12.96	12.03	23.95M
May 21, 2026	13.38	12.85	12.85	13.69	12.84	25.87M
May 20, 2026	14.06	13.4	13.4	14.24	13.28	33.52M
May 19, 2026	13.77	13.72	13.72	14.6	13.5	46.79M
May 18, 2026	12.8	13.82	13.82	13.82	12.76	21.66M
May 15, 2026	12.73	12.56	12.56	13.05	12.47	9.21M
May 14, 2026	13.28	12.68	12.68	13.28	12.67	11.35M
May 13, 2026	12.59	13.29	13.29	13.4	12.53	16.93M
May 12, 2026	12.75	12.59	12.59	12.78	12.5	6.25M
May 11, 2026	12.9	12.78	12.78	13	12.73	5.87M
May 08, 2026	12.69	12.88	12.88	13.01	12.66	8.43M
May 07, 2026	12.55	12.71	12.71	12.74	12.38	7.85M
May 06, 2026	12.45	12.53	12.53	12.65	12.43	7.06M
April 30, 2026	12.6	12.4	12.4	12.64	12.36	6.48M
April 29, 2026	12.62	12.6	12.6	12.8	12.54	6.51M
April 28, 2026	12.82	12.7	12.7	12.95	12.6	6.31M
April 27, 2026	12.76	12.82	12.82	13.02	12.53	7.99M
April 24, 2026	12.55	12.84	12.84	13.05	12.42	12.24M
April 23, 2026	12.34	12.7	12.7	12.8	12.17	11.99M
April 22, 2026	12.12	12.34	12.34	12.36	12.05	6.96M
April 21, 2026	12.2	12.16	12.16	12.29	12.09	5.32M
April 20, 2026	12.05	12.23	12.23	12.54	12.04	8.65M
April 17, 2026	12.11	12.06	12.06	12.15	11.98	3.56M
April 16, 2026	11.96	12.15	12.15	12.19	11.95	5.34M
April 15, 2026	12.12	11.93	11.93	12.15	11.93	4.19M
April 14, 2026	12.05	12.06	12.06	12.15	11.92	5.19M
April 13, 2026	12.01	11.95	11.95	12.04	11.9	4.24M
April 10, 2026	12.06	12.01	12.01	12.18	11.99	3.5M
April 09, 2026	12.13	11.93	11.93	12.19	11.91	5.14M
April 08, 2026	11.78	12.25	12.25	12.26	11.78	6.42M
April 07, 2026	11.6	11.62	11.62	11.66	11.54	3.06M
April 03, 2026	11.76	11.55	11.55	11.84	11.54	4.05M
April 02, 2026	12.02	11.76	11.76	12.04	11.71	4.05M
April 01, 2026	12	12	12	12.05	11.89	5.25M
March 31, 2026	11.8	11.84	11.84	12.07	11.8	5.3M
March 30, 2026	11.66	11.82	11.82	11.85	11.49	5.14M
March 27, 2026	11.51	11.77	11.77	11.82	11.48	4.5M
March 26, 2026	11.86	11.6	11.6	11.92	11.56	4.38M
March 25, 2026	11.71	11.86	11.86	11.95	11.68	5.56M
March 24, 2026	11.61	11.67	11.67	11.77	11.45	6.92M
March 23, 2026	11.91	11.37	11.37	12.05	11.31	10.78M
March 20, 2026	12.6	12.15	12.15	12.75	12.13	7.94M
March 19, 2026	12.64	12.6	12.6	12.72	12.53	5.03M
March 18, 2026	12.58	12.78	12.78	12.79	12.5	5.55M
March 17, 2026	12.75	12.54	12.54	12.85	12.51	4.78M
March 16, 2026	12.56	12.72	12.72	12.73	12.48	4.91M
March 13, 2026	12.85	12.65	12.65	12.93	12.6	5.73M
March 12, 2026	12.98	12.9	12.9	13.05	12.84	5.4M
March 11, 2026	12.97	12.98	12.98	13.1	12.94	7.12M
March 10, 2026	12.97	12.85	12.93	13.18	12.82	5.76M
March 09, 2026	12.65	12.82	12.82	12.9	12.45	8.78M
March 06, 2026	12.57	12.72	12.72	12.77	12.55	6.47M
March 05, 2026	12.57	12.67	12.67	12.75	12.57	9.19M