Zhewen Pictures Group co.,ltd (601599.SS) SHH
3.75
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601599.SS Historical Return
If you invested ¥1000 in Zhewen Pictures Group co.,ltd (601599.SS) 10 years ago, it would be worth ¥346.58 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,201.92, while ¥1000 invested 1 year ago would be worth ¥1,086.96. This corresponds to total returns of -65.34%, 20.19%, 8.7%, respectively, with annualized returns of -10.05%, 3.75%, 8.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601599.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 3.73 | 3.75 | 3.75 | 3.79 | 3.73 | 19.2M |
| April 22, 2026 | 3.81 | 3.75 | 3.75 | 3.82 | 3.73 | 22.51M |
| April 21, 2026 | 3.8 | 3.84 | 3.84 | 3.84 | 3.79 | 20.2M |
| April 20, 2026 | 3.77 | 3.81 | 3.81 | 3.82 | 3.75 | 17.73M |
| April 17, 2026 | 3.79 | 3.77 | 3.77 | 3.79 | 3.72 | 21.43M |
| April 16, 2026 | 3.72 | 3.8 | 3.8 | 3.81 | 3.72 | 21.72M |
| April 15, 2026 | 3.78 | 3.73 | 3.73 | 3.79 | 3.71 | 16.52M |
| April 14, 2026 | 3.78 | 3.77 | 3.77 | 3.82 | 3.72 | 20.43M |
| April 13, 2026 | 3.77 | 3.77 | 3.77 | 3.8 | 3.75 | 16.18M |
| April 10, 2026 | 3.8 | 3.78 | 3.78 | 3.85 | 3.77 | 18.47M |
| April 09, 2026 | 3.84 | 3.78 | 3.78 | 3.86 | 3.77 | 17.39M |
| April 08, 2026 | 3.79 | 3.88 | 3.88 | 3.88 | 3.79 | 23.17M |
| April 07, 2026 | 3.65 | 3.73 | 3.73 | 3.74 | 3.64 | 18.03M |
| April 03, 2026 | 3.83 | 3.65 | 3.65 | 3.84 | 3.64 | 28.25M |
| April 02, 2026 | 3.9 | 3.82 | 3.82 | 3.91 | 3.81 | 20.64M |
| April 01, 2026 | 3.93 | 3.91 | 3.91 | 3.95 | 3.88 | 21M |
| March 31, 2026 | 3.96 | 3.88 | 3.88 | 4 | 3.88 | 22.55M |
| March 30, 2026 | 3.92 | 3.98 | 3.98 | 4 | 3.91 | 18.89M |
| March 27, 2026 | 3.88 | 3.97 | 3.97 | 3.99 | 3.88 | 20.6M |
| March 26, 2026 | 3.95 | 3.92 | 3.92 | 4 | 3.91 | 22.7M |
| March 25, 2026 | 3.91 | 3.97 | 3.97 | 3.99 | 3.88 | 26.72M |
| March 24, 2026 | 3.77 | 3.87 | 3.87 | 3.87 | 3.7 | 31.43M |
| March 23, 2026 | 3.83 | 3.69 | 3.69 | 3.84 | 3.67 | 38.43M |
| March 20, 2026 | 3.99 | 3.89 | 3.89 | 4.03 | 3.88 | 29.57M |
| March 19, 2026 | 4.05 | 4 | 4 | 4.08 | 3.98 | 27.62M |
| March 18, 2026 | 4.07 | 4.09 | 4.09 | 4.09 | 4.03 | 19.1M |
| March 17, 2026 | 4.13 | 4.07 | 4.07 | 4.17 | 4.06 | 30.4M |
| March 16, 2026 | 4.08 | 4.13 | 4.13 | 4.15 | 4.08 | 22.12M |
| March 13, 2026 | 4.06 | 4.1 | 4.1 | 4.15 | 4.06 | 34.86M |
| March 12, 2026 | 4.11 | 4.09 | 4.09 | 4.16 | 4.08 | 31.56M |
| March 11, 2026 | 4.15 | 4.13 | 4.13 | 4.15 | 4.08 | 33.8M |
| March 10, 2026 | 4.13 | 4.13 | 4.14 | 4.18 | 4.11 | 17.67M |
| March 09, 2026 | 4.09 | 4.1 | 4.1 | 4.11 | 4.02 | 35.84M |
| March 06, 2026 | 4.08 | 4.13 | 4.13 | 4.14 | 4.07 | 29.06M |
| March 05, 2026 | 4.1 | 4.09 | 4.09 | 4.14 | 4.08 | 39.31M |
| March 04, 2026 | 4.04 | 4 | 4.03 | 4.08 | 4 | 27.09M |
| March 03, 2026 | 4.15 | 4.06 | 4.06 | 4.2 | 4.05 | 53.04M |
| March 02, 2026 | 4.19 | 4.15 | 4.15 | 4.25 | 4.14 | 64.87M |
| February 27, 2026 | 4.34 | 4.32 | 4.32 | 4.37 | 4.28 | 45.54M |
| February 26, 2026 | 4.46 | 4.35 | 4.35 | 4.47 | 4.33 | 64.98M |
| February 25, 2026 | 4.52 | 4.48 | 4.48 | 4.57 | 4.46 | 72.1M |
| February 24, 2026 | 4.41 | 4.52 | 4.52 | 4.59 | 4.31 | 111.36M |
| February 13, 2026 | 4.69 | 4.67 | 4.67 | 4.78 | 4.54 | 110.65M |
| February 12, 2026 | 4.85 | 4.59 | 4.59 | 4.91 | 4.58 | 161.9M |
| February 11, 2026 | 5.59 | 5.08 | 5.08 | 5.59 | 5.08 | 253.97M |
| February 10, 2026 | 5.12 | 5.64 | 5.64 | 5.64 | 5.06 | 162.9M |
| February 09, 2026 | 5.15 | 5.13 | 5.13 | 5.3 | 5 | 241.23M |
| February 06, 2026 | 5.38 | 5.01 | 5.01 | 5.38 | 4.92 | 321.01M |
| February 05, 2026 | 4.47 | 4.9 | 4.9 | 4.9 | 4.47 | 46.39M |
| February 04, 2026 | 4.67 | 4.45 | 4.45 | 4.69 | 4.39 | 117.43M |
| February 03, 2026 | 4.62 | 4.72 | 4.72 | 4.9 | 4.62 | 138.25M |
| February 02, 2026 | 4.49 | 4.58 | 4.58 | 4.85 | 4.45 | 152.88M |
| January 30, 2026 | 4.35 | 4.51 | 4.51 | 4.63 | 4.28 | 186.92M |
| January 29, 2026 | 4.1 | 4.36 | 4.36 | 4.55 | 4.06 | 177.46M |
| January 28, 2026 | 4.17 | 4.14 | 4.14 | 4.18 | 4.1 | 32.62M |
| January 27, 2026 | 4.13 | 4.17 | 4.17 | 4.2 | 4.05 | 44.23M |
| January 26, 2026 | 4.15 | 4.11 | 4.11 | 4.25 | 4.04 | 58.52M |
| January 23, 2026 | 3.97 | 4.03 | 4.03 | 4.04 | 3.95 | 29.83M |
| January 22, 2026 | 3.96 | 3.97 | 3.97 | 4.01 | 3.94 | 24.26M |
| January 21, 2026 | 3.97 | 3.97 | 3.97 | 4 | 3.93 | 21.5M |
