Zwsoft Co.,Ltd. (688083.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688083.SS Historical Return
If you invested ¥1000 in Zwsoft Co.,Ltd. (688083.SS) since IPO date, it would be worth ¥328.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥236.42, while ¥1000 invested 1 year ago would be worth ¥714.07. This corresponds to total returns of -67.13%, -76.36%, -28.59%, respectively, with annualized returns of -18.63%, -25.04%, -28.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688083.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 45.7 | 48.1 | 48.1 | 49.71 | 45.7 | 6.51M |
| July 30, 2026 | 45.6 | 45.04 | 45.04 | 46.95 | 44.6 | 4.15M |
| July 29, 2026 | 44.49 | 45.6 | 45.6 | 45.78 | 43.7 | 4.27M |
| July 28, 2026 | 44.44 | 43.7 | 43.7 | 45.19 | 43.51 | 3.59M |
| July 27, 2026 | 42.2 | 43.92 | 43.92 | 43.96 | 41.76 | 3.05M |
| July 24, 2026 | 43.71 | 42.65 | 42.65 | 44.18 | 42.65 | 3.37M |
| July 23, 2026 | 45.7 | 44.19 | 44.19 | 45.8 | 43.32 | 5.81M |
| July 22, 2026 | 48.01 | 45.94 | 45.94 | 49.35 | 45.64 | 6.39M |
| July 21, 2026 | 48.21 | 49.4 | 49.4 | 49.7 | 46.32 | 4.5M |
| July 20, 2026 | 51.54 | 47.5 | 47.5 | 51.8 | 46.51 | 5.68M |
| July 17, 2026 | 51.36 | 51.51 | 51.51 | 53.4 | 49.8 | 4.84M |
| July 16, 2026 | 51.21 | 51.4 | 51.4 | 52.07 | 50.55 | 2.4M |
| July 15, 2026 | 51.56 | 51.41 | 51.41 | 51.91 | 50.67 | 2.75M |
| July 14, 2026 | 52.31 | 51.41 | 51.41 | 52.8 | 49.79 | 4.08M |
| July 13, 2026 | 55.96 | 52.45 | 52.45 | 56.35 | 52.22 | 4.59M |
| July 10, 2026 | 55.1 | 55.88 | 55.88 | 58.95 | 55.1 | 4.75M |
| July 09, 2026 | 55 | 55.6 | 55.6 | 55.96 | 53.99 | 3.54M |
| July 08, 2026 | 54.45 | 55.45 | 55.45 | 56.41 | 53.01 | 4.16M |
| July 07, 2026 | 56.44 | 54.7 | 54.7 | 57.4 | 53.81 | 4.68M |
| July 06, 2026 | 62.8 | 57.14 | 57.14 | 62.8 | 55.8 | 8.37M |
| July 03, 2026 | 63.64 | 63.5 | 63.5 | 65.05 | 62.46 | 5.52M |
| July 02, 2026 | 64.8 | 63.64 | 63.64 | 66.23 | 63.38 | 5.79M |
| July 01, 2026 | 65.26 | 65.01 | 65.01 | 67.06 | 64.05 | 7.38M |
| June 30, 2026 | 63.39 | 64.75 | 64.75 | 65.12 | 62.3 | 5.99M |
| June 29, 2026 | 58.28 | 62.98 | 62.98 | 65.22 | 58.26 | 8.97M |
| June 26, 2026 | 57.01 | 57.79 | 57.79 | 59.03 | 56.49 | 4.1M |
| June 25, 2026 | 59.41 | 58.34 | 58.34 | 59.91 | 56.9 | 5.58M |
| June 24, 2026 | 58.58 | 60.01 | 60.01 | 60.66 | 57.38 | 5.49M |
| June 23, 2026 | 62 | 59.18 | 59.18 | 62.11 | 58.5 | 7.6M |
| June 22, 2026 | 65.34 | 62.74 | 62.74 | 67.1 | 60.94 | 7.92M |
| June 18, 2026 | 64.21 | 65.43 | 65.43 | 66.26 | 63.33 | 7.7M |
| June 17, 2026 | 62.73 | 64.91 | 64.91 | 66.26 | 62 | 7.75M |
| June 16, 2026 | 62.34 | 63.92 | 63.92 | 63.94 | 61.58 | 8.97M |
| June 15, 2026 | 63.5 | 62.74 | 62.74 | 66.07 | 62.17 | 9.35M |
| June 12, 2026 | 62.5 | 65.01 | 65.01 | 69.89 | 62 | 10.31M |
| June 11, 2026 | 68.48 | 61.83 | 61.83 | 68.48 | 60.57 | 10.98M |
| June 10, 2026 | 66.77 | 69.17 | 69.17 | 72 | 66.41 | 11.78M |
| June 09, 2026 | 67 | 68.18 | 68.18 | 68.94 | 64.19 | 14.22M |
| June 08, 2026 | 53.96 | 66.71 | 66.71 | 66.71 | 53.77 | 16.26M |
| June 05, 2026 | 53.82 | 55.59 | 55.59 | 56.8 | 53.55 | 3.91M |
| June 04, 2026 | 54.22 | 53.3 | 53.3 | 54.59 | 53.03 | 2.34M |
| June 03, 2026 | 55.22 | 54.95 | 54.95 | 56.72 | 53.25 | 2.94M |
| June 02, 2026 | 56.74 | 55.53 | 55.53 | 57.78 | 55.39 | 2.94M |
| June 01, 2026 | 55.18 | 56.74 | 56.74 | 58.16 | 55 | 4.08M |
| May 29, 2026 | 61.48 | 54.84 | 54.84 | 62.21 | 54.54 | 6.3M |
| May 28, 2026 | 59.6 | 61.41 | 61.41 | 63.45 | 58.61 | 4.06M |
| May 27, 2026 | 61.6 | 59.6 | 59.6 | 62.45 | 58.99 | 3.16M |
| May 26, 2026 | 63.11 | 60.87 | 60.87 | 63.12 | 59.92 | 4.58M |
| May 25, 2026 | 60.86 | 63.69 | 63.69 | 65.1 | 60.53 | 6.65M |
| May 22, 2026 | 58.96 | 60.31 | 60.31 | 61.37 | 58.5 | 3.74M |
| May 21, 2026 | 61.8 | 58.97 | 58.97 | 63.45 | 58.64 | 4.42M |
| May 20, 2026 | 61.36 | 61.7 | 61.7 | 62.6 | 60.89 | 4.03M |
| May 19, 2026 | 60.19 | 61.66 | 61.66 | 61.8 | 59.51 | 5.1M |
| May 18, 2026 | 57.05 | 60.79 | 60.79 | 63.4 | 56.83 | 7.55M |
| May 15, 2026 | 56.56 | 57.03 | 57.03 | 58.48 | 55.31 | 3.57M |
| May 14, 2026 | 57.89 | 56.34 | 56.34 | 58.25 | 55.9 | 2.59M |
| May 13, 2026 | 57.31 | 57.25 | 57.25 | 57.85 | 56.42 | 2.1M |
| May 12, 2026 | 58.4 | 57.57 | 57.57 | 59 | 57.24 | 3.18M |
| May 11, 2026 | 58.78 | 58.92 | 58.92 | 59.5 | 57.77 | 4.13M |
| May 08, 2026 | 57.96 | 58.78 | 58.78 | 60.57 | 57.67 | 5.06M |
AD
