Skip to main content
logo
Zhejiang Daily Digital Culture Group Co.,Ltd (SHA:600633)
China flag China · Delayed Price · Currency is CNY
12.46
+0.36 (2.98%)
Apr 1, 2026, 3:00 PM CST

SHA:600633 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202612.2912.4412.2212.36-2.15%13,317,655
Mar 31, 202612.1912.4112.0912.1012.10-1.14%15,483,270
Mar 30, 202612.0312.2611.9012.2412.24-0.16%16,729,470
Mar 27, 202611.9912.3111.9512.2612.260.66%16,737,110
Mar 26, 202612.5312.5512.1312.1812.18-2.95%21,289,629
Mar 25, 202612.1512.6812.1512.5512.553.55%31,287,250
Mar 24, 202612.1712.1911.8812.1212.121.68%21,773,370
Mar 23, 202612.3012.4211.8711.9211.92-5.77%36,335,230
Mar 20, 202613.4013.4812.6312.6512.65-5.10%50,912,660
Mar 19, 202612.9013.5512.8513.3313.331.68%48,877,680
Mar 18, 202612.6613.1812.6213.1113.113.55%35,031,030
Mar 17, 202612.7812.9912.6412.6612.66-0.63%22,503,300
Mar 16, 202612.8412.9012.6112.7412.74-1.24%27,784,420
Mar 13, 202613.2013.3212.8412.9012.90-3.30%33,212,430
Mar 12, 202613.2113.4813.1213.3413.340.60%26,270,410
Mar 11, 202613.3013.5013.2313.2613.26-0.75%28,807,360
Mar 10, 202613.3913.7813.2513.3613.360.98%39,043,820
Mar 9, 202612.9613.3512.6813.2313.231.15%33,245,364
Mar 6, 202613.0013.1112.9413.0813.080.23%22,557,810
Mar 5, 202613.1513.2812.9613.0513.051.01%33,036,850
Mar 4, 202612.9213.2012.8812.9212.92-1.45%30,551,520
Mar 3, 202613.7513.8513.0513.1113.11-4.79%43,618,800
Mar 2, 202614.0014.1913.6613.7713.77-3.97%54,090,666
Feb 27, 202613.9714.9013.9714.3414.342.14%69,233,540
Feb 26, 202614.2914.3413.9814.0414.04-1.34%41,182,950
Feb 25, 202614.3014.4914.1914.2314.23-0.35%42,932,630
Feb 24, 202615.6815.7314.1114.2814.28-8.81%81,403,810
Feb 13, 202615.8716.3615.6115.6615.66-2.61%53,909,870
Feb 12, 202616.0216.2015.7216.0816.081.45%64,231,030
Feb 11, 202616.0016.1915.7515.8515.85-2.04%64,712,250
Feb 10, 202615.2116.6815.1816.1816.186.66%119,328,400
Feb 9, 202615.1115.3014.8715.1715.172.92%37,414,070
Feb 6, 202614.8715.2214.2814.7414.74-2.45%46,788,829
Feb 5, 202614.8515.4414.8115.1115.11-0.26%52,312,650
Feb 4, 202615.9416.1815.0115.1515.15-5.90%74,090,710
Feb 3, 202615.3616.3915.3216.1016.106.20%76,351,940
Feb 2, 202615.5715.8415.1115.1615.16-2.00%49,417,120
Jan 30, 202615.6516.0415.2715.4715.47-2.77%66,297,430
Jan 29, 202614.8116.6014.7215.9115.915.43%116,551,500
Jan 28, 202615.4415.7015.0715.0915.09-2.46%48,256,799
Jan 27, 202615.7516.1515.1215.4715.47-2.83%57,025,040
Jan 26, 202616.1916.4915.2315.9215.923.38%88,369,520
Jan 23, 202615.1315.7915.1215.4015.402.39%55,353,080
Jan 22, 202614.9215.2514.8015.0415.040.80%31,764,360
Jan 21, 202614.8015.5914.8014.9214.92-1.71%44,246,960
Jan 20, 202615.6515.8614.6615.1815.181.47%61,064,960
Jan 19, 202615.3515.3714.8214.9614.96-2.92%46,740,370
Jan 16, 202616.2316.6015.2415.4115.41-7.89%85,917,070
Jan 15, 202616.6017.1016.2016.7316.73-3.80%117,907,200
Jan 14, 202615.9717.7915.9017.3917.397.54%202,574,400