New Guomai Digital Culture Co., Ltd. (600640.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600640.SS Historical Return
If you invested ¥1000 in New Guomai Digital Culture Co., Ltd. (600640.SS) 10 years ago, it would be worth ¥512.3 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 ¥1,073.47, while ¥1000 invested 1 year ago would be worth ¥771.6. This corresponds to total returns of -48.77%, 7.35%, -22.84%, respectively, with annualized returns of -6.47%, 1.43%, -22.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600640.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.13 | 11.86 | 11.86 | 12.43 | 11.81 | 14.44M |
| October 20, 2026 | 11.51 | 12.12 | 12.12 | 12.29 | 11.51 | 21.57M |
| October 19, 2026 | 11.81 | 11.7 | 11.7 | 12.22 | 11.44 | 18.73M |
| October 16, 2026 | 12.36 | 12.16 | 12.16 | 12.8 | 12.04 | 17.18M |
| October 15, 2026 | 12.35 | 12.4 | 12.4 | 12.92 | 12.28 | 20.43M |
| October 14, 2026 | 12.41 | 12.66 | 12.66 | 12.99 | 12.25 | 19.13M |
| October 13, 2026 | 12.42 | 12.6 | 12.6 | 12.71 | 12.35 | 12.59M |
| October 12, 2026 | 12.82 | 12.69 | 12.69 | 12.91 | 12.54 | 18.35M |
| October 09, 2026 | 12.25 | 12.94 | 12.94 | 13.03 | 12.17 | 22.46M |
| October 08, 2026 | 12.63 | 12.28 | 12.28 | 12.68 | 12.16 | 14.13M |
| September 30, 2026 | 12.63 | 12.63 | 12.63 | 12.99 | 12.56 | 15.54M |
| September 29, 2026 | 12.47 | 12.62 | 12.62 | 12.88 | 12.3 | 21.05M |
| September 28, 2026 | 12.1 | 12.48 | 12.48 | 12.76 | 11.96 | 25.42M |
| September 24, 2026 | 12.25 | 12.16 | 12.16 | 12.48 | 12.08 | 18.32M |
| September 23, 2026 | 13.1 | 12.56 | 12.56 | 13.26 | 12.42 | 35.51M |
| September 22, 2026 | 12.54 | 13.41 | 13.41 | 13.79 | 12.38 | 56.05M |
| September 21, 2026 | 12.8 | 12.54 | 12.54 | 13.2 | 11.95 | 52.01M |
| September 18, 2026 | 11 | 12.06 | 12.06 | 12.06 | 10.93 | 23.88M |
| September 17, 2026 | 10.57 | 10.96 | 10.96 | 11.13 | 10.54 | 9.56M |
| September 16, 2026 | 10.5 | 10.59 | 10.59 | 10.61 | 10.37 | 4.13M |
| September 15, 2026 | 10.83 | 10.54 | 10.54 | 10.88 | 10.51 | 4.33M |
| September 11, 2026 | 10.94 | 10.85 | 10.85 | 10.94 | 10.7 | 6.11M |
| September 10, 2026 | 11.03 | 10.97 | 10.97 | 11.05 | 10.94 | 4.12M |
| September 09, 2026 | 11.28 | 11.06 | 11.06 | 11.3 | 11.03 | 6.57M |
| September 08, 2026 | 11.26 | 11.36 | 11.36 | 11.5 | 11.12 | 6.35M |
| September 07, 2026 | 11.17 | 11.2 | 11.2 | 11.33 | 11.12 | 6.28M |
| September 04, 2026 | 11.1 | 11.21 | 11.21 | 11.49 | 11.07 | 8.92M |
| September 03, 2026 | 11.25 | 11.04 | 11.04 | 11.43 | 11.01 | 7.82M |
| September 02, 2026 | 11.38 | 11.23 | 11.23 | 11.53 | 11.15 | 9.82M |
| September 01, 2026 | 11.11 | 11.47 | 11.47 | 11.56 | 11.05 | 15.64M |
| August 31, 2026 | 10.61 | 11.08 | 11.08 | 11.18 | 10.6 | 11.85M |
| August 28, 2026 | 10.67 | 10.64 | 10.64 | 10.76 | 10.63 | 3.56M |
| August 27, 2026 | 10.65 | 10.66 | 10.66 | 10.72 | 10.55 | 4.12M |
| August 26, 2026 | 10.51 | 10.68 | 10.68 | 10.74 | 10.5 | 4.63M |
| August 25, 2026 | 10.28 | 10.58 | 10.58 | 10.59 | 10.2 | 7.03M |
| August 24, 2026 | 11.13 | 10.44 | 10.44 | 11.13 | 10.4 | 11.82M |
| August 21, 2026 | 10.55 | 10.63 | 10.63 | 10.66 | 10.42 | 4.32M |
| August 20, 2026 | 10.36 | 10.6 | 10.6 | 10.72 | 10.36 | 6.22M |
| August 19, 2026 | 10.72 | 10.42 | 10.42 | 10.81 | 10.36 | 9.55M |
| August 18, 2026 | 10.83 | 10.79 | 10.79 | 10.97 | 10.71 | 7.19M |
| August 17, 2026 | 11.11 | 10.93 | 10.93 | 11.11 | 10.65 | 11.78M |
| August 14, 2026 | 10.93 | 11.14 | 11.14 | 11.27 | 10.78 | 11.29M |
| August 13, 2026 | 11.01 | 10.97 | 10.97 | 11.24 | 10.93 | 9.35M |
| August 12, 2026 | 10.9 | 11 | 11 | 11.1 | 10.76 | 9.06M |
| August 11, 2026 | 10.71 | 10.79 | 10.79 | 10.93 | 10.62 | 5.43M |
| August 10, 2026 | 10.72 | 10.75 | 10.75 | 10.83 | 10.55 | 6.83M |
| August 07, 2026 | 10.8 | 10.71 | 10.71 | 10.85 | 10.48 | 7.53M |
| August 06, 2026 | 11 | 10.85 | 10.85 | 11.22 | 10.78 | 6.74M |
| August 05, 2026 | 11.13 | 11.06 | 11.06 | 11.24 | 11.02 | 5.77M |
| August 04, 2026 | 11.04 | 11.13 | 11.13 | 11.19 | 11 | 5.27M |
| August 03, 2026 | 10.87 | 11.07 | 11.07 | 11.08 | 10.82 | 6.17M |
| 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 |
AD
