DuZhe Publish&Media Co.,Ltd (603999.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603999.SS Historical Return
If you invested ¥1000 in DuZhe Publish&Media Co.,Ltd (603999.SS) 10 years ago, it would be worth ¥397.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,395.06, while ¥1000 invested 1 year ago would be worth ¥1,062.7. This corresponds to total returns of -60.26%, 39.51%, 6.27%, respectively, with annualized returns of -8.83%, 6.91%, 6.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603999.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.69 | 6.78 | 6.78 | 7.25 | 6.65 | 27.63M |
| September 29, 2026 | 6.31 | 6.65 | 6.65 | 6.67 | 6.26 | 17.55M |
| September 28, 2026 | 6.47 | 6.35 | 6.35 | 6.62 | 6.3 | 17.65M |
| September 24, 2026 | 6.38 | 6.53 | 6.53 | 6.89 | 6.38 | 29.51M |
| September 23, 2026 | 6.7 | 6.46 | 6.46 | 6.77 | 6.41 | 22.83M |
| September 22, 2026 | 6.66 | 6.82 | 6.82 | 6.9 | 6.55 | 31.55M |
| September 21, 2026 | 6.66 | 6.62 | 6.62 | 6.75 | 6.4 | 22.08M |
| September 18, 2026 | 6.43 | 6.55 | 6.55 | 6.68 | 6.37 | 23.24M |
| September 17, 2026 | 6.46 | 6.54 | 6.54 | 6.58 | 6.31 | 24.31M |
| September 16, 2026 | 6.09 | 6.39 | 6.39 | 6.44 | 6.09 | 21.6M |
| September 15, 2026 | 6.41 | 6.28 | 6.28 | 6.6 | 6.28 | 28.06M |
| September 11, 2026 | 6.21 | 6.44 | 6.44 | 6.48 | 5.98 | 43.61M |
| September 10, 2026 | 6.6 | 6.48 | 6.48 | 7.07 | 6.34 | 53.18M |
| September 09, 2026 | 7.28 | 6.72 | 6.72 | 7.28 | 6.61 | 66.62M |
| September 08, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 9.48M |
| September 07, 2026 | 5.98 | 6.63 | 6.63 | 6.63 | 5.98 | 22.59M |
| September 04, 2026 | 5.88 | 6.03 | 6.03 | 6.23 | 5.88 | 13.96M |
| September 03, 2026 | 5.9 | 5.91 | 5.91 | 6.07 | 5.84 | 13.46M |
| September 02, 2026 | 5.88 | 5.86 | 5.86 | 5.93 | 5.8 | 6.55M |
| September 01, 2026 | 5.76 | 5.9 | 5.9 | 6 | 5.76 | 8.29M |
| August 31, 2026 | 5.65 | 5.81 | 5.81 | 5.84 | 5.63 | 8.32M |
| August 28, 2026 | 5.6 | 5.67 | 5.67 | 5.68 | 5.57 | 4.8M |
| August 27, 2026 | 5.68 | 5.59 | 5.59 | 5.68 | 5.54 | 5.05M |
| August 26, 2026 | 5.7 | 5.67 | 5.67 | 5.74 | 5.66 | 4.05M |
| August 25, 2026 | 5.51 | 5.71 | 5.71 | 5.72 | 5.49 | 6.69M |
| August 24, 2026 | 5.6 | 5.52 | 5.52 | 5.61 | 5.46 | 3.27M |
| August 21, 2026 | 5.58 | 5.58 | 5.58 | 5.6 | 5.46 | 5.4M |
| August 20, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.53 | 4.61M |
| August 19, 2026 | 5.66 | 5.54 | 5.54 | 5.69 | 5.51 | 6.03M |
| August 18, 2026 | 5.62 | 5.71 | 5.71 | 5.71 | 5.57 | 6.62M |
| August 17, 2026 | 5.51 | 5.62 | 5.62 | 5.63 | 5.45 | 5.38M |
| August 14, 2026 | 5.61 | 5.56 | 5.56 | 5.62 | 5.5 | 8.49M |
| August 13, 2026 | 5.65 | 5.66 | 5.66 | 5.91 | 5.6 | 13.59M |
| August 12, 2026 | 5.56 | 5.65 | 5.65 | 5.66 | 5.56 | 5.38M |
| August 11, 2026 | 5.64 | 5.59 | 5.59 | 5.66 | 5.56 | 4.15M |
| August 10, 2026 | 5.52 | 5.65 | 5.65 | 5.67 | 5.49 | 6.14M |
| August 07, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.39 | 5.3M |
| August 06, 2026 | 5.57 | 5.53 | 5.53 | 5.6 | 5.46 | 4.75M |
| August 05, 2026 | 5.62 | 5.56 | 5.56 | 5.67 | 5.53 | 6.44M |
| August 04, 2026 | 5.61 | 5.64 | 5.64 | 5.73 | 5.55 | 7.54M |
| August 03, 2026 | 5.54 | 5.59 | 5.59 | 5.6 | 5.5 | 6.22M |
| July 31, 2026 | 5.41 | 5.53 | 5.53 | 5.57 | 5.4 | 6.11M |
| July 30, 2026 | 5.4 | 5.42 | 5.42 | 5.55 | 5.38 | 7.81M |
| July 29, 2026 | 5.32 | 5.44 | 5.44 | 5.46 | 5.29 | 5.91M |
| July 28, 2026 | 5.24 | 5.31 | 5.31 | 5.38 | 5.22 | 5.49M |
| July 27, 2026 | 5.18 | 5.27 | 5.27 | 5.29 | 5.12 | 4.95M |
| July 23, 2026 | 5.06 | 5.23 | 5.23 | 5.25 | 5.05 | 5.42M |
| July 22, 2026 | 5.15 | 5.08 | 5.08 | 5.19 | 5.06 | 5.7M |
| July 21, 2026 | 5.25 | 5.18 | 5.18 | 5.27 | 5.09 | 9.22M |
| July 20, 2026 | 5.23 | 5.26 | 5.26 | 5.42 | 5.17 | 8.28M |
| July 17, 2026 | 5.37 | 5.26 | 5.26 | 5.54 | 5.22 | 8.39M |
| July 16, 2026 | 5.28 | 5.38 | 5.38 | 5.45 | 5.22 | 6.66M |
| July 15, 2026 | 5.14 | 5.29 | 5.29 | 5.33 | 5.12 | 7.76M |
| July 14, 2026 | 5 | 5.15 | 5.15 | 5.15 | 4.98 | 6.42M |
| July 13, 2026 | 5.18 | 5.01 | 5.01 | 5.24 | 5 | 7.01M |
| July 10, 2026 | 5.03 | 5.19 | 5.19 | 5.28 | 4.97 | 9.61M |
| July 09, 2026 | 5.09 | 5.06 | 5.06 | 5.16 | 4.96 | 5.67M |
| July 08, 2026 | 5.05 | 5.1 | 5.1 | 5.12 | 4.98 | 4.31M |
| July 07, 2026 | 5.2 | 5.07 | 5.07 | 5.21 | 5.03 | 4.73M |
| July 06, 2026 | 5.28 | 5.22 | 5.22 | 5.32 | 5.18 | 5.37M |
AD
