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 ¥787.41 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥643.53, while ¥1000 invested 1 year ago would be worth ¥471.79. This corresponds to total returns of -21.26%, -35.65%, -52.82%, respectively, with annualized returns of -2.37%, -8.46%, -52.82%.

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
September 30, 2026	13.69	13.63	13.63	13.73	13.58	4.94M
September 29, 2026	13.49	13.65	13.65	13.68	13.43	5.48M
September 28, 2026	13.88	13.5	13.5	13.91	13.33	8M
September 24, 2026	14.14	13.86	13.86	14.16	13.81	6.24M
September 23, 2026	14.23	14.16	14.16	14.31	14.08	7.24M
September 22, 2026	14.24	14.19	14.19	14.4	14.13	9.7M
September 21, 2026	14.04	14.11	14.11	14.17	14.01	6.23M
September 18, 2026	13.91	14.01	14.01	14.13	13.91	6.32M
September 17, 2026	13.9	13.83	13.83	14.09	13.8	6.52M
September 16, 2026	13.91	14.01	14.01	14.06	13.73	6.45M
September 15, 2026	14.1	13.99	13.99	14.3	13.96	6.29M
September 11, 2026	14.11	13.89	13.89	14.11	13.74	6.66M
September 10, 2026	14.25	14.14	14.14	14.27	14.08	5.27M
September 09, 2026	14.42	14.28	14.28	14.58	14.22	5.82M
September 08, 2026	14.45	14.48	14.48	14.67	14.31	5.77M
September 07, 2026	14.6	14.44	14.44	14.76	14.4	7.54M
September 04, 2026	14.59	14.59	14.59	14.96	14.53	9.94M
September 03, 2026	14.61	14.47	14.47	14.7	14.38	5.68M
September 02, 2026	14.66	14.59	14.59	14.7	14.38	6.66M
September 01, 2026	14.7	14.77	14.77	14.84	14.61	7.97M
August 31, 2026	14.5	14.68	14.68	14.71	14.4	7.49M
August 28, 2026	14.69	14.62	14.62	14.84	14.61	7.34M
August 27, 2026	14.6	14.66	14.66	14.69	14.49	7.27M
August 26, 2026	14.5	14.54	14.54	14.63	14.41	6.86M
August 25, 2026	14.15	14.57	14.57	14.58	14.09	9.52M
August 24, 2026	14.39	14.15	14.15	14.45	14.1	6.08M
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