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 ¥293.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥992.08, while ¥1000 invested 1 year ago would be worth ¥750. This corresponds to total returns of -70.68%, -0.79%, -25%, respectively, with annualized returns of -11.54%, -0.16%, -25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 5.11 | 5.23 | 5.23 | 5.35 | 5.1 | 7.32M |
| July 02, 2026 | 5.12 | 5.11 | 5.11 | 5.29 | 5.1 | 6.51M |
| July 01, 2026 | 5 | 5.12 | 5.12 | 5.22 | 4.95 | 7.1M |
| June 30, 2026 | 5.08 | 5 | 5 | 5.14 | 4.91 | 5.63M |
| June 29, 2026 | 5.05 | 5.08 | 5.08 | 5.12 | 4.91 | 6.7M |
| June 26, 2026 | 5.21 | 5.05 | 5.05 | 5.21 | 5.02 | 6.87M |
| June 25, 2026 | 5.3 | 5.21 | 5.21 | 5.34 | 5.13 | 7.11M |
| June 24, 2026 | 5.57 | 5.35 | 5.35 | 5.57 | 5.27 | 7.1M |
| June 23, 2026 | 5.51 | 5.56 | 5.56 | 5.64 | 5.48 | 5.71M |
| June 22, 2026 | 5.47 | 5.54 | 5.54 | 5.54 | 5.22 | 8.39M |
| June 18, 2026 | 5.4 | 5.47 | 5.47 | 5.54 | 5.3 | 8.06M |
| June 17, 2026 | 5.55 | 5.41 | 5.41 | 5.55 | 5.35 | 6.13M |
| June 16, 2026 | 5.55 | 5.53 | 5.53 | 5.59 | 5.43 | 5.43M |
| June 15, 2026 | 5.53 | 5.59 | 5.59 | 5.65 | 5.51 | 7.05M |
| June 12, 2026 | 5.46 | 5.53 | 5.53 | 5.58 | 5.4 | 7.09M |
| June 11, 2026 | 5.58 | 5.43 | 5.43 | 5.58 | 5.33 | 7.45M |
| June 10, 2026 | 5.56 | 5.57 | 5.57 | 5.68 | 5.5 | 7M |
| June 09, 2026 | 5.55 | 5.6 | 5.6 | 5.69 | 5.51 | 6.91M |
| June 08, 2026 | 5.58 | 5.56 | 5.56 | 5.74 | 5.46 | 7.86M |
| June 05, 2026 | 5.65 | 5.68 | 5.68 | 5.73 | 5.56 | 8.13M |
| June 04, 2026 | 5.71 | 5.65 | 5.65 | 5.76 | 5.59 | 8.36M |
| June 03, 2026 | 5.85 | 5.76 | 5.76 | 5.85 | 5.72 | 7.16M |
| June 02, 2026 | 6.15 | 5.86 | 5.86 | 6.15 | 5.8 | 11.84M |
| June 01, 2026 | 5.92 | 6.12 | 6.12 | 6.14 | 5.86 | 10.38M |
| May 29, 2026 | 6 | 5.95 | 5.95 | 6.08 | 5.92 | 10.45M |
| May 28, 2026 | 6.04 | 6 | 6 | 6.11 | 5.89 | 13.75M |
| May 27, 2026 | 6.22 | 6.08 | 6.08 | 6.28 | 6.01 | 19.74M |
| May 26, 2026 | 6.95 | 6.33 | 6.33 | 6.99 | 6.32 | 33.11M |
| May 25, 2026 | 6.95 | 7.02 | 7.02 | 7.13 | 6.86 | 22.4M |
| May 22, 2026 | 7.09 | 6.95 | 6.95 | 7.14 | 6.82 | 17.08M |
| May 21, 2026 | 7.26 | 7.02 | 7.02 | 7.4 | 7.02 | 22.56M |
| May 20, 2026 | 7.43 | 7.2 | 7.2 | 7.43 | 7.17 | 35.26M |
| May 19, 2026 | 6.72 | 7.45 | 7.45 | 7.45 | 6.71 | 31.35M |
| May 18, 2026 | 6.53 | 6.77 | 6.77 | 7.07 | 6.53 | 19.45M |
| May 15, 2026 | 6.48 | 6.55 | 6.55 | 6.62 | 6.45 | 8.11M |
| May 14, 2026 | 6.73 | 6.49 | 6.49 | 6.74 | 6.49 | 9.41M |
| May 13, 2026 | 6.69 | 6.74 | 6.74 | 6.74 | 6.66 | 5.42M |
| May 12, 2026 | 6.78 | 6.69 | 6.69 | 6.83 | 6.64 | 7.81M |
| May 11, 2026 | 6.81 | 6.8 | 6.8 | 6.85 | 6.72 | 8.13M |
| May 08, 2026 | 6.81 | 6.79 | 6.79 | 6.84 | 6.76 | 7.65M |
| May 07, 2026 | 6.75 | 6.82 | 6.82 | 6.83 | 6.73 | 8.24M |
| May 06, 2026 | 6.72 | 6.77 | 6.77 | 6.84 | 6.7 | 8.49M |
| April 30, 2026 | 6.72 | 6.71 | 6.71 | 6.78 | 6.62 | 6.61M |
| April 29, 2026 | 6.61 | 6.72 | 6.72 | 6.78 | 6.57 | 9.2M |
| April 28, 2026 | 6.69 | 6.61 | 6.61 | 6.74 | 6.53 | 7.48M |
| April 27, 2026 | 6.64 | 6.69 | 6.69 | 6.7 | 6.48 | 9.1M |
| April 24, 2026 | 6.66 | 6.63 | 6.63 | 6.67 | 6.42 | 11.9M |
| April 23, 2026 | 6.65 | 6.64 | 6.64 | 6.74 | 6.59 | 7.46M |
| 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 |
AD
