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

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 ¥665.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥912.21, while ¥1000 invested 1 year ago would be worth ¥846.39. This corresponds to total returns of -33.48%, -8.78%, -15.36%, respectively, with annualized returns of -3.99%, -1.82%, -15.36%.

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
July 31, 2026	10.61	10.91	10.91	11.04	10.51	8.81M
July 30, 2026	10.5	10.61	10.61	10.82	10.42	7.79M
July 29, 2026	10.28	10.5	10.5	10.53	10.21	7.26M
July 28, 2026	10.04	10.22	10.22	10.32	10.01	4.66M
July 27, 2026	9.8	10.13	10.13	10.15	9.71	5.28M
July 24, 2026	10.03	9.77	9.77	10.05	9.77	4.89M
July 23, 2026	10.03	10.1	10.1	10.12	9.95	5.06M
July 22, 2026	10.25	10.08	10.08	10.25	10	6.72M
July 21, 2026	10.11	10.3	10.3	10.4	10.08	8.26M
July 20, 2026	10.2	10.22	10.22	10.33	9.99	9.57M
July 17, 2026	10.31	10	10	10.55	9.97	8.66M
July 16, 2026	10.2	10.33	10.33	10.45	10.09	7.13M
July 15, 2026	10.03	10.22	10.22	10.33	9.99	6.56M
July 14, 2026	9.96	10.07	10.07	10.1	9.82	6.44M
July 13, 2026	10.47	9.95	9.95	10.55	9.95	9.5M
July 10, 2026	10.14	10.46	10.46	10.59	10.02	10.12M
July 09, 2026	10.01	10.16	10.16	10.27	9.95	7.24M
July 08, 2026	9.82	10.09	10.09	10.23	9.79	6.03M
July 07, 2026	10.17	9.91	9.91	10.19	9.85	5.51M
July 06, 2026	10.09	10.16	10.16	10.25	10.03	5.06M
July 03, 2026	10.02	10.15	10.15	10.3	9.91	6.26M
July 02, 2026	9.88	10.02	10.02	10.27	9.85	7.63M
July 01, 2026	9.68	9.9	9.9	10.12	9.57	6.14M
June 30, 2026	9.82	9.67	9.67	9.93	9.58	6.42M
June 29, 2026	9.79	9.82	9.82	9.93	9.58	6.24M
June 26, 2026	10.01	9.79	9.79	10.06	9.7	7.34M
June 25, 2026	10.21	10.07	10.07	10.35	10	6.61M
June 24, 2026	10.59	10.32	10.32	10.65	10.15	6.18M
June 23, 2026	10.67	10.55	10.55	10.85	10.5	6.28M
June 22, 2026	10.55	10.75	10.75	10.75	10.28	7.25M
June 18, 2026	10.38	10.55	10.55	10.65	10.36	5.88M
June 17, 2026	10.72	10.5	10.5	10.75	10.46	4.88M
June 16, 2026	10.67	10.73	10.73	10.77	10.46	5.64M
June 15, 2026	10.67	10.69	10.69	10.9	10.59	6.66M
June 12, 2026	10.55	10.6	10.6	10.67	10.44	7.6M
June 11, 2026	11.08	10.51	10.51	11.15	10.48	12.54M
June 10, 2026	11.05	11.13	11.13	11.6	11.02	8.96M
June 09, 2026	11.08	11.12	11.12	11.16	10.84	6.75M
June 08, 2026	11	11.05	11.05	11.25	10.9	8.15M
June 05, 2026	11.13	11.13	11.13	11.34	10.88	7.73M
June 04, 2026	11.41	11.15	11.15	11.57	11.06	9.01M
June 03, 2026	11.56	11.61	11.61	11.8	11.35	8.36M
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