CETC Digital Technology Co.,Ltd. (600850.SS) SHH

Currency In CNY

600850.SS Historical Return

If you invested ¥1000 in CETC Digital Technology Co.,Ltd. (600850.SS) 10 years ago, it would be worth ¥1,090.65 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥984.84, while ¥1000 invested 1 year ago would be worth ¥866.61. This corresponds to total returns of 9.07%, -1.52%, -13.34%, respectively, with annualized returns of 0.87%, -0.3%, -13.34%.

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

600850.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	19.32	19.32	19.32	19.48	18.56	15.53M
June 18, 2026	19.67	19.59	19.59	19.81	19.35	11.46M
June 17, 2026	18.66	19.88	19.88	20.18	18.51	21.31M
June 16, 2026	18.75	18.82	18.82	18.87	18.28	12.56M
June 15, 2026	18.61	18.75	18.75	18.96	18.53	10.86M
June 12, 2026	18.4	18.49	18.49	19.02	18.34	13.51M
June 11, 2026	18.66	18.26	18.26	18.75	18.13	15.05M
June 10, 2026	19.36	18.99	18.99	19.67	18.63	17.2M
June 09, 2026	19.69	19.56	19.56	19.84	19.14	15M
June 08, 2026	19.91	19.49	19.49	20.27	19.4	21.32M
June 05, 2026	20.55	20.9	20.9	21.18	19.91	23.86M
June 04, 2026	21.6	20.88	20.88	22.3	20.58	37.5M
June 03, 2026	25	22.87	22.87	25.04	22.87	42.22M
June 02, 2026	25.8	25.41	25.41	25.8	24.45	34.69M
June 01, 2026	23.96	25.59	25.59	25.68	23.93	46.62M
May 29, 2026	23.8	24.33	24.33	24.39	23.08	38.02M
May 28, 2026	22.76	24.3	24.3	24.31	22.66	40.97M
May 27, 2026	22.5	22.75	22.75	23.14	22.27	34.01M
May 26, 2026	21.4	22.85	22.85	23.34	21.14	44.42M
May 25, 2026	21.38	21.61	21.61	22.04	21.3	25.61M
May 22, 2026	21.96	21.7	21.7	22.75	21.22	35M
May 21, 2026	21.91	21.55	21.55	22.83	21.26	40.42M
May 20, 2026	23	22.5	22.5	23.92	22.27	65.35M
May 19, 2026	21.1	22.51	22.51	22.51	21	48.98M
May 18, 2026	19.65	20.46	20.46	20.46	19.65	15.9M
May 15, 2026	19.16	18.6	18.6	19.53	18.53	14.8M
May 14, 2026	20.05	19.15	19.15	20.58	19.13	15.17M
May 13, 2026	19.41	19.88	19.88	20.02	19.27	12.26M
May 12, 2026	20.06	19.51	19.51	20.07	19.5	11.71M
May 11, 2026	20.51	20.11	20.11	20.58	20.05	13.73M
May 08, 2026	20	20.44	20.44	20.64	19.85	14.22M
May 07, 2026	19.59	19.91	19.91	20	19.45	10.89M
May 06, 2026	19.47	19.53	19.53	19.83	19.46	13.44M
April 30, 2026	19.35	19.34	19.34	19.56	18.61	16.76M
April 29, 2026	19.33	19.9	19.9	20.03	19.32	10.97M
April 28, 2026	20.15	19.45	19.45	20.28	19.33	13.32M
April 27, 2026	20.24	20.26	20.26	20.43	19.9	8.21M
April 24, 2026	20.58	20.24	20.24	20.58	19.91	9.98M
April 23, 2026	20.81	20.56	20.56	21.1	20.34	8.78M
April 22, 2026	20.25	20.8	20.8	20.87	20.23	11.42M
April 21, 2026	20.83	20.38	20.38	20.86	20.26	10.13M
April 20, 2026	20.52	20.86	20.86	20.97	20.48	10.21M
April 17, 2026	20.58	20.51	20.51	20.62	20.3	8.96M
April 16, 2026	20.13	20.68	20.68	20.7	20.13	11.73M
April 15, 2026	20.69	20.16	20.16	20.72	20.12	9.41M
April 14, 2026	20.44	20.31	20.31	20.64	20.05	10.45M
April 13, 2026	19.6	20.19	20.19	20.3	19.6	11.92M
April 10, 2026	20.15	19.9	19.9	20.18	19.86	16.78M
April 09, 2026	20.4	19.93	19.93	20.56	19.89	27.25M
April 08, 2026	19.59	20.73	20.73	20.73	19.59	42.36M
April 07, 2026	19.84	19.84	19.84	19.84	19.84	4.45M
April 03, 2026	22.44	22.04	22.04	22.57	22	5.96M
April 02, 2026	22.98	22.35	22.35	22.98	22.13	6.91M
April 01, 2026	23.06	22.97	22.97	23.11	22.81	6.8M
March 31, 2026	23.12	22.58	22.58	23.16	22.55	8.19M
March 30, 2026	22.45	23.06	23.06	23.24	22.37	8.59M
March 27, 2026	21.9	22.86	22.86	23.09	21.87	9.72M
March 26, 2026	22.76	22.25	22.25	22.86	22.17	8.05M
March 25, 2026	22.51	22.8	22.8	23.01	22.51	10.04M
March 24, 2026	22.66	22.5	22.5	22.73	21.9	13.43M