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 ¥790.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.83, while ¥1000 invested 1 year ago would be worth ¥537.37. This corresponds to total returns of -20.99%, -22.02%, -46.26%, respectively, with annualized returns of -2.33%, -4.85%, -46.26%.

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
August 21, 2026	14.31	14.38	14.38	14.46	14.1	6.14M
August 20, 2026	14.31	14.3	14.3	14.42	14.25	6.77M
August 19, 2026	14.69	14.28	14.28	14.84	14.23	9.26M
August 18, 2026	15	14.83	14.83	15.01	14.55	10.54M
August 17, 2026	14.93	15.05	15.05	15.06	14.67	9.18M
August 14, 2026	15.09	14.93	14.93	15.27	14.74	11.9M
August 13, 2026	15.35	15.09	15.09	15.76	15.07	15.63M
August 12, 2026	15.88	15.36	15.36	16	15.36	15.13M
August 11, 2026	15.55	15.35	15.35	15.58	15.28	8.93M
August 10, 2026	15.46	15.56	15.56	15.67	15.21	10.8M
August 07, 2026	15.68	15.43	15.43	15.72	15.1	15.27M
August 06, 2026	15.85	15.7	15.7	16.24	15.6	18.48M
August 05, 2026	15.9	16.01	16.01	16.19	15.9	18.06M
August 04, 2026	16.05	15.96	15.96	16.31	15.81	18.87M
August 03, 2026	15.8	16.1	16.1	16.19	15.72	21.47M
July 31, 2026	15.53	15.71	15.71	15.98	15.53	24.13M
July 30, 2026	15.3	15.51	15.51	15.8	15.22	23.49M
July 29, 2026	15.28	15.45	15.45	15.55	15.05	31.45M
July 28, 2026	13.99	15.28	15.28	15.28	13.89	18.45M
July 27, 2026	13.5	13.89	13.89	13.95	13.41	8.51M
July 24, 2026	14.07	13.62	13.62	14.11	13.62	10.43M
July 23, 2026	14.14	14.29	14.29	14.32	13.88	10.9M
July 22, 2026	14.6	14.19	14.19	14.6	14.14	13.51M
July 21, 2026	14.17	14.62	14.62	14.68	14.11	12.58M
July 20, 2026	14.27	14.25	14.25	14.6	13.91	11.72M
July 17, 2026	14.6	14.24	14.24	14.85	14.13	12.26M
July 16, 2026	14.44	14.76	14.76	14.87	14.4	8.85M
July 15, 2026	14.45	14.59	14.59	14.66	14.26	8.44M
July 14, 2026	14.75	14.47	14.47	14.87	14.26	11.37M
July 13, 2026	15.3	14.75	14.75	15.47	14.71	14.28M
July 10, 2026	14.91	15.5	15.5	15.53	14.76	17.3M
July 09, 2026	14.8	14.99	14.99	15.08	14.53	11.65M
July 08, 2026	14.33	14.79	14.79	14.84	14.26	10.28M
July 07, 2026	14.86	14.33	14.33	14.86	14.23	8.39M
July 06, 2026	15	14.73	14.73	15.12	14.69	7.84M
July 03, 2026	14.89	14.96	14.96	15.18	14.77	9.96M
July 02, 2026	14.96	14.89	14.89	15.19	14.78	10.49M
July 01, 2026	14.6	15.01	15.01	15.19	14.58	11.99M
June 30, 2026	14.36	14.56	14.56	14.84	14.29	11.05M
June 29, 2026	14.54	14.36	14.36	14.67	14.23	12.62M
June 26, 2026	15.36	14.55	14.55	15.46	14.52	12.8M
June 25, 2026	18.67	18.54	18.54	19.06	18.4	8.27M
June 24, 2026	19.36	18.71	18.71	19.44	18.5	10.61M
June 23, 2026	19.15	19.26	19.26	19.74	19.02	10.58M
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