Skip to main content
logo
Zhejiang Daily Digital Culture Group Co.,Ltd (SHA:600633)
China flag China · Delayed Price · Currency is CNY
14.41
-0.79 (-5.20%)
Sep 2, 2025, 2:45 PM CST

SHA:600633 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.2915.3515.0215.1215.12-1.75%35,134,597
Aug 28, 202515.4215.5214.9215.3915.39-0.65%58,021,214
Aug 27, 202516.1516.1815.4115.4915.49-3.67%66,504,771
Aug 26, 202515.7016.1815.6616.0816.081.97%70,073,724
Aug 25, 202516.5016.5515.6515.7715.770.57%102,375,642
Aug 22, 202515.3315.8015.3115.6815.683.77%78,531,414
Aug 21, 202515.2015.2715.0015.1115.11-1.05%40,643,323
Aug 20, 202515.3015.4514.9815.2715.27-0.52%49,882,773
Aug 19, 202515.3315.6815.0715.3515.350.26%67,930,040
Aug 18, 202515.0515.3814.9015.3115.312.27%81,268,284
Aug 15, 202514.7515.0014.6014.9714.970.67%51,238,201
Aug 14, 202514.8015.3214.7814.8714.870.47%80,315,186
Aug 13, 202514.2815.1114.1514.8014.804.01%95,379,303
Aug 12, 202514.0414.3013.9614.2314.231.14%37,299,412
Aug 11, 202513.9514.1313.9114.0714.070.86%32,232,600
Aug 8, 202514.3514.3613.8013.9513.95-2.31%49,524,340
Aug 7, 202514.2314.3814.1814.2814.280.42%37,538,790
Aug 6, 202514.1914.3214.1114.2214.220.49%37,186,551
Aug 5, 202514.1514.2714.0214.1514.15-0.42%31,062,712
Aug 4, 202513.7714.4413.7414.2114.212.16%51,313,767
Aug 1, 202513.8613.9513.5213.9113.910.36%41,005,236
Jul 31, 202514.0614.1913.8213.8613.86-0.86%38,970,324
Jul 30, 202514.0814.2813.8913.9813.98-0.71%36,767,891
Jul 29, 202513.9014.0813.6614.0814.081.00%42,305,870
Jul 28, 202514.0814.1013.8813.9413.94-0.78%26,109,102
Jul 25, 202514.0514.0913.9514.0514.050.36%25,888,945
Jul 24, 202513.8714.0013.8014.0014.000.86%27,085,191
Jul 23, 202513.9314.0713.8213.8813.88-0.36%25,034,622
Jul 22, 202513.9413.9413.7713.9313.93-24,581,400
Jul 21, 202514.0214.1013.8713.9313.93-0.57%31,278,936
Jul 18, 202514.1814.2013.9814.0114.01-1.13%34,915,888
Jul 17, 202514.1214.3213.9014.1714.17-35,089,338
Jul 16, 202514.4014.5014.0114.1714.17-0.21%58,219,294
Jul 15, 202513.9014.3513.7914.2014.202.38%66,365,107
Jul 14, 202514.3014.5813.6813.8713.87-1.00%65,314,007
Jul 11, 202513.7214.0713.5514.0114.011.97%48,144,612
Jul 10, 202513.9313.9413.6313.7413.74-1.29%29,686,426
Jul 9, 202513.8013.9913.7513.9213.920.22%38,635,257
Jul 8, 202513.4314.1413.3313.8913.893.27%54,127,630
Jul 7, 202513.6113.7513.4013.4513.45-1.54%24,557,783
Jul 4, 202513.4013.8413.3613.6613.661.64%44,176,802
Jul 3, 202513.4413.6113.3113.4413.44-16,988,481
Jul 2, 202513.6313.6513.3713.4413.44-1.32%20,470,029
Jul 1, 202513.8013.8313.5113.6213.62-1.59%27,120,749
Jun 30, 202513.5013.9713.4513.8413.843.21%52,400,365
Jun 27, 202513.4513.5713.3113.4113.41-0.30%24,165,311
Jun 26, 202513.4913.6313.3413.4513.45-0.30%27,313,595
Jun 25, 202513.3513.5013.2613.4913.490.75%28,780,346
Jun 24, 202512.7913.4012.7713.3913.395.27%47,331,116
Jun 23, 202512.5012.7512.4412.7212.720.47%16,793,934