Skip to main content
logo
Zhejiang Daily Digital Culture Group Co.,Ltd (SHA:600633)
China flag China · Delayed Price · Currency is CNY
13.53
+0.03 (0.22%)
Oct 22, 2025, 2:45 PM CST

SHA:600633 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202513.5013.6913.4013.5413.540.30%11,049,500
Oct 21, 202513.3413.5613.2913.5013.501.28%12,551,787
Oct 20, 202513.4513.4813.2213.3313.330.23%11,673,638
Oct 17, 202513.6613.7513.2313.3013.30-2.92%18,141,377
Oct 16, 202513.9513.9513.6613.7013.70-1.79%15,497,440
Oct 15, 202513.8513.9613.6313.9513.950.72%18,832,615
Oct 14, 202513.9414.1913.8113.8513.85-0.50%22,850,925
Oct 13, 202513.7313.9513.6613.9213.92-1.97%25,772,437
Oct 10, 202514.4114.5014.1814.2014.20-2.07%27,605,308
Oct 9, 202514.4814.5814.2814.5014.500.07%29,856,345
Sep 30, 202514.9014.9714.4614.4914.49-2.09%37,404,610
Sep 29, 202514.7514.8714.5014.8014.800.14%26,260,685
Sep 26, 202515.3015.3514.7514.7814.78-5.62%52,059,189
Sep 25, 202515.2715.9815.0015.6615.583.09%90,443,500
Sep 24, 202514.2515.5414.0315.1915.116.00%76,025,825
Sep 23, 202514.1714.6413.9714.3314.260.56%32,068,736
Sep 22, 202514.2014.3314.0714.2514.180.49%16,989,094
Sep 19, 202514.4314.4914.1314.1814.11-1.60%25,593,761
Sep 18, 202514.5214.8014.3214.4114.34-0.69%43,611,204
Sep 17, 202514.6014.6314.3614.5114.44-0.48%26,668,074
Sep 16, 202514.6714.7014.4114.5814.51-0.82%25,135,850
Sep 15, 202514.5014.8314.3814.7014.620.75%35,974,619
Sep 12, 202514.6515.0514.5514.5914.520.62%43,287,673
Sep 11, 202514.2314.5313.9914.5014.431.54%32,434,228
Sep 10, 202514.2214.4514.1214.2814.210.63%20,774,932
Sep 9, 202514.4014.5014.1514.1914.12-1.53%23,347,552
Sep 8, 202514.3414.4714.1814.4114.34-0.21%28,752,971
Sep 5, 202514.1414.5014.0014.4414.373.74%36,231,834
Sep 4, 202514.2514.3713.7413.9213.85-1.97%29,885,934
Sep 3, 202514.4414.6914.1614.2014.13-1.53%31,800,251
Sep 2, 202515.1015.1014.3514.4214.35-5.13%52,661,077
Sep 1, 202515.3515.5515.0815.2015.120.53%42,222,960
Aug 29, 202515.2915.3515.0215.1215.04-1.75%35,134,597
Aug 28, 202515.4215.5214.9215.3915.31-0.65%58,021,214
Aug 27, 202516.1516.1815.4115.4915.41-3.67%66,504,771
Aug 26, 202515.7016.1815.6616.0816.001.97%70,073,724
Aug 25, 202516.5016.5515.6515.7715.690.57%102,375,642
Aug 22, 202515.3315.8015.3115.6815.603.77%78,531,414
Aug 21, 202515.2015.2715.0015.1115.03-1.05%40,643,323
Aug 20, 202515.3015.4514.9815.2715.19-0.52%49,882,773
Aug 19, 202515.3315.6815.0715.3515.270.26%67,930,040
Aug 18, 202515.0515.3814.9015.3115.232.27%81,268,284
Aug 15, 202514.7515.0014.6014.9714.890.67%51,238,201
Aug 14, 202514.8015.3214.7814.8714.790.47%80,315,186
Aug 13, 202514.2815.1114.1514.8014.724.01%95,379,303
Aug 12, 202514.0414.3013.9614.2314.161.14%37,299,412
Aug 11, 202513.9514.1313.9114.0714.000.86%32,232,600
Aug 8, 202514.3514.3613.8013.9513.88-2.31%49,524,340
Aug 7, 202514.2314.3814.1814.2814.210.42%37,538,790
Aug 6, 202514.1914.3214.1114.2214.150.49%37,186,551