DuZhe Publish&Media Co.,Ltd (603999.SS) SHH
6.64
-0.0300001(-0.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.64
-0.0300001(-0.45%)
Currency In CNY
If you invested ¥1000 in DuZhe Publish&Media Co.,Ltd (603999.SS) 10 years ago, it would be worth ¥492.22 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,291.83, while ¥1000 invested 1 year ago would be worth ¥1,084.97. This corresponds to total returns of -50.78%, 29.18%, 8.5%, respectively, with annualized returns of -6.84%, 5.25%, 8.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 6.85 | 6.67 | 6.67 | 6.85 | 6.6 | 10.91M |
| April 21, 2026 | 6.89 | 6.89 | 6.89 | 6.94 | 6.8 | 6.42M |
| April 20, 2026 | 6.87 | 6.9 | 6.9 | 6.9 | 6.8 | 8.1M |
| April 17, 2026 | 6.93 | 6.87 | 6.87 | 6.98 | 6.83 | 6.93M |
| April 16, 2026 | 6.88 | 6.95 | 6.95 | 7.01 | 6.83 | 6.54M |
| April 15, 2026 | 7 | 6.87 | 6.87 | 7 | 6.85 | 5.61M |
| April 14, 2026 | 7 | 6.99 | 6.99 | 7.05 | 6.88 | 5.82M |
| April 13, 2026 | 6.97 | 6.95 | 6.95 | 6.99 | 6.88 | 6M |
| April 10, 2026 | 6.94 | 7.04 | 7.04 | 7.14 | 6.91 | 6.66M |
| April 09, 2026 | 7 | 6.9 | 6.9 | 7.03 | 6.88 | 7.85M |
| April 08, 2026 | 6.86 | 7.01 | 7.01 | 7.01 | 6.8 | 8.02M |
| April 07, 2026 | 6.53 | 6.71 | 6.71 | 6.71 | 6.47 | 6.17M |
| April 03, 2026 | 6.85 | 6.52 | 6.52 | 6.85 | 6.49 | 9.16M |
| April 02, 2026 | 6.87 | 6.82 | 6.82 | 6.93 | 6.77 | 6.52M |
| April 01, 2026 | 6.9 | 6.91 | 6.91 | 7.03 | 6.84 | 6.78M |
| March 31, 2026 | 6.91 | 6.84 | 6.84 | 7.03 | 6.83 | 6.88M |
| March 30, 2026 | 6.69 | 6.91 | 6.91 | 6.91 | 6.69 | 8.92M |
| March 27, 2026 | 6.87 | 6.83 | 6.83 | 6.93 | 6.8 | 11.04M |
| March 26, 2026 | 7.03 | 6.89 | 6.89 | 7.11 | 6.86 | 10.09M |
| March 25, 2026 | 6.83 | 7.02 | 7.02 | 7.06 | 6.78 | 7.38M |
| March 24, 2026 | 6.69 | 6.82 | 6.82 | 6.84 | 6.56 | 10.4M |
| March 23, 2026 | 6.92 | 6.53 | 6.53 | 6.94 | 6.47 | 13.35M |
| March 20, 2026 | 7.3 | 7.1 | 7.1 | 7.39 | 7.08 | 8.3M |
| March 19, 2026 | 7.35 | 7.31 | 7.31 | 7.42 | 7.27 | 7.76M |
| March 18, 2026 | 7.29 | 7.43 | 7.43 | 7.44 | 7.29 | 6.62M |
| March 17, 2026 | 7.47 | 7.29 | 7.29 | 7.52 | 7.27 | 6.38M |
| March 16, 2026 | 7.26 | 7.45 | 7.45 | 7.45 | 7.22 | 10.25M |
| March 13, 2026 | 7.35 | 7.29 | 7.29 | 7.45 | 7.26 | 7.37M |
| March 12, 2026 | 7.42 | 7.41 | 7.41 | 7.54 | 7.38 | 8.55M |
| March 11, 2026 | 7.41 | 7.45 | 7.45 | 7.5 | 7.38 | 8M |
| March 10, 2026 | 7.43 | 7.39 | 7.45 | 7.51 | 7.35 | 4.2M |
| March 09, 2026 | 7.38 | 7.39 | 7.39 | 7.45 | 7.3 | 10.27M |
| March 06, 2026 | 7.22 | 7.45 | 7.45 | 7.48 | 7.2 | 11.5M |
| March 05, 2026 | 7.21 | 7.27 | 7.27 | 7.34 | 7.17 | 10.53M |
| March 04, 2026 | 7.17 | 7.06 | 7.11 | 7.29 | 7.04 | 8.41M |
| March 03, 2026 | 7.46 | 7.24 | 7.24 | 7.64 | 7.22 | 17.79M |
| March 02, 2026 | 7.77 | 7.51 | 7.51 | 7.84 | 7.48 | 22.41M |
| February 27, 2026 | 7.76 | 7.9 | 7.9 | 8.01 | 7.72 | 18.44M |
| February 26, 2026 | 7.81 | 7.82 | 7.82 | 8.25 | 7.74 | 29.2M |
| February 25, 2026 | 7.7 | 7.81 | 7.81 | 7.95 | 7.6 | 23.89M |
| February 24, 2026 | 7.91 | 7.7 | 7.7 | 7.93 | 7.65 | 21.18M |
| February 13, 2026 | 8.08 | 7.77 | 7.77 | 8.13 | 7.77 | 27.23M |
| February 12, 2026 | 8.38 | 7.98 | 7.98 | 8.44 | 7.96 | 41.5M |
| February 11, 2026 | 8.89 | 8.46 | 8.46 | 8.89 | 8.25 | 69.4M |
| February 10, 2026 | 8.04 | 8.87 | 8.87 | 8.87 | 8 | 30.63M |
| February 09, 2026 | 7.99 | 8.06 | 8.06 | 8.15 | 7.91 | 16.51M |
| February 06, 2026 | 8 | 7.85 | 7.85 | 8.05 | 7.76 | 19.21M |
| February 05, 2026 | 7.82 | 8.03 | 8.03 | 8.25 | 7.82 | 26.22M |
| February 04, 2026 | 7.77 | 7.89 | 7.89 | 8.09 | 7.72 | 21.78M |
| February 03, 2026 | 7.68 | 7.8 | 7.8 | 7.9 | 7.68 | 18.89M |
| February 02, 2026 | 7.61 | 7.67 | 7.67 | 7.92 | 7.6 | 24.01M |
| January 30, 2026 | 7.45 | 7.77 | 7.77 | 7.77 | 7.36 | 25.07M |
| January 29, 2026 | 7.31 | 7.53 | 7.53 | 7.68 | 7.26 | 16.3M |
| January 28, 2026 | 7.36 | 7.35 | 7.35 | 7.47 | 7.32 | 8.08M |
| January 27, 2026 | 7.5 | 7.41 | 7.41 | 7.56 | 7.3 | 9.31M |
| January 26, 2026 | 7.55 | 7.51 | 7.51 | 7.58 | 7.38 | 10.85M |
| January 23, 2026 | 7.51 | 7.55 | 7.55 | 7.61 | 7.48 | 8.73M |
| January 22, 2026 | 7.38 | 7.5 | 7.5 | 7.58 | 7.34 | 9.6M |
| January 21, 2026 | 7.46 | 7.41 | 7.41 | 7.57 | 7.39 | 10.29M |
| January 20, 2026 | 7.38 | 7.5 | 7.5 | 7.58 | 7.31 | 13.96M |