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 ¥333.49 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥313.93, while ¥1000 invested 1 year ago would be worth ¥693.38. This corresponds to total returns of -66.65%, -68.61%, -30.66%, respectively, with annualized returns of -18.07%, -20.68%, -30.66%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 49.05 | 48.8 | 48.8 | 49.36 | 48.01 | 1.6M |
| September 10, 2026 | 49.9 | 49.4 | 49.4 | 50.2 | 49.1 | 1.13M |
| September 09, 2026 | 51.77 | 49.92 | 49.92 | 51.77 | 49.82 | 2.26M |
| September 08, 2026 | 52.73 | 51.67 | 51.67 | 53 | 51.03 | 2.68M |
| September 07, 2026 | 54.34 | 53.17 | 53.17 | 54.5 | 52.15 | 3.14M |
| September 04, 2026 | 52 | 51.75 | 51.75 | 53.33 | 51.48 | 2.51M |
| September 03, 2026 | 51.97 | 51.48 | 51.48 | 52.73 | 50.97 | 1.87M |
| September 02, 2026 | 52.74 | 51.56 | 51.56 | 53.39 | 51.38 | 1.81M |
| September 01, 2026 | 52.76 | 53.29 | 53.29 | 53.8 | 52.26 | 2.47M |
| August 31, 2026 | 51.39 | 52.76 | 52.76 | 52.97 | 50.97 | 2.07M |
| August 28, 2026 | 52.7 | 51.89 | 51.89 | 53.7 | 51.89 | 2.37M |
| August 27, 2026 | 51.89 | 52.39 | 52.39 | 52.86 | 51.7 | 1.61M |
| August 26, 2026 | 53.19 | 52 | 52 | 53.19 | 51.63 | 2.55M |
| August 25, 2026 | 51.62 | 52.91 | 52.91 | 53.63 | 50.81 | 2.48M |
| August 24, 2026 | 53.22 | 51.89 | 51.89 | 53.54 | 51.3 | 2.4M |
| August 21, 2026 | 53.25 | 53.73 | 53.73 | 54.9 | 52.3 | 2.28M |
| August 20, 2026 | 54 | 53.63 | 53.63 | 55.5 | 53 | 2.88M |
| August 19, 2026 | 55.15 | 53.66 | 53.66 | 55.47 | 52.21 | 5.45M |
| August 18, 2026 | 54.2 | 56 | 56 | 56.05 | 53.4 | 5.27M |
| August 17, 2026 | 52.33 | 54.88 | 54.88 | 55.1 | 50.69 | 8.33M |
| August 14, 2026 | 50.3 | 53 | 53 | 53 | 48.83 | 6.62M |
| August 13, 2026 | 51.31 | 50.27 | 50.27 | 52.2 | 50.1 | 2.63M |
| August 12, 2026 | 51.3 | 51.13 | 51.13 | 51.85 | 50.77 | 2.14M |
| August 11, 2026 | 50.95 | 50.83 | 50.83 | 51.49 | 50.1 | 2.04M |
| August 10, 2026 | 51.14 | 50.86 | 50.86 | 51.55 | 50.28 | 2.42M |
| August 07, 2026 | 51.39 | 51.56 | 51.56 | 51.65 | 49.57 | 3.41M |
| August 06, 2026 | 50.99 | 51.56 | 51.56 | 52.65 | 50.91 | 3.54M |
| August 05, 2026 | 49.9 | 51.84 | 51.84 | 52.9 | 49.48 | 4.33M |
| August 04, 2026 | 48.31 | 49.46 | 49.46 | 49.8 | 48.1 | 4.03M |
| August 03, 2026 | 48.1 | 47.98 | 47.98 | 48.88 | 47.64 | 3.35M |
| 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 |
AD
