Zhejiang Digital Culture Technology Group Co.,Ltd. Class A 600633

SSE · China · Technology Services

CNY 10.00-0.11 (-1.09%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.00	-1.09%	CNY 10.14	CNY 10.16	CNY 9.98	8.86M
2026-09-29	CNY 10.11	+1.61%	CNY 9.95	CNY 10.16	CNY 9.92	8.43M
2026-09-28	CNY 9.95	-1.78%	CNY 10.15	CNY 10.19	CNY 9.91	11.00M
2026-09-24	CNY 10.13	-1.94%	CNY 10.30	CNY 10.34	CNY 10.11	7.77M
2026-09-23	CNY 10.33	-1.81%	CNY 10.45	CNY 10.51	CNY 10.32	11.61M
2026-09-22	CNY 10.52	+1.84%	CNY 10.45	CNY 10.58	CNY 10.36	17.33M
2026-09-21	CNY 10.33	+0.49%	CNY 10.50	CNY 10.55	CNY 10.31	14.22M
2026-09-18	CNY 10.28	+1.88%	CNY 10.12	CNY 10.32	CNY 10.08	13.68M
2026-09-17	CNY 10.09	+0.10%	CNY 10.08	CNY 10.15	CNY 10.02	8.06M
2026-09-16	CNY 10.08	+0.40%	CNY 10.01	CNY 10.11	CNY 9.92	10.18M
2026-09-15	CNY 10.04	-0.40%	CNY 10.11	CNY 10.19	CNY 10.03	10.37M
2026-09-14	CNY 10.08	-0.49%	CNY 10.13	CNY 10.18	CNY 10.04	9.06M
2026-09-11	CNY 10.13	-1.55%	CNY 10.22	CNY 10.22	CNY 10.05	13.74M
2026-09-10	CNY 10.29	-1.25%	CNY 10.34	CNY 10.39	CNY 10.26	10.15M
2026-09-09	CNY 10.42	-2.53%	CNY 10.62	CNY 10.65	CNY 10.33	18.03M
2026-09-08	CNY 10.69	+1.14%	CNY 10.56	CNY 10.80	CNY 10.41	19.56M
2026-09-07	CNY 10.57	+0.96%	CNY 10.50	CNY 10.62	CNY 10.46	14.71M
2026-09-04	CNY 10.47	+1.36%	CNY 10.40	CNY 10.72	CNY 10.39	21.49M
2026-09-03	CNY 10.33	-1.24%	CNY 10.46	CNY 10.65	CNY 10.30	13.94M
2026-09-02	CNY 10.46	-2.24%	CNY 10.58	CNY 10.70	CNY 10.44	15.80M
2026-09-01	CNY 10.70	+2.29%	CNY 10.45	CNY 10.87	CNY 10.40	29.00M
2026-08-31	CNY 10.46	+2.35%	CNY 10.17	CNY 10.48	CNY 10.12	19.65M
2026-08-28	CNY 10.22	-0.39%	CNY 10.26	CNY 10.35	CNY 10.19	12.64M
2026-08-27	CNY 10.26	+0.69%	CNY 10.18	CNY 10.26	CNY 10.13	10.66M
2026-08-26	CNY 10.19	+0.89%	CNY 10.10	CNY 10.25	CNY 10.05	11.47M
2026-08-25	CNY 10.10	+1.41%	CNY 9.93	CNY 10.12	CNY 9.92	12.68M
2026-08-24	CNY 9.96	-1.97%	CNY 10.20	CNY 10.20	CNY 9.90	15.88M
2026-08-21	CNY 10.16	-0.49%	CNY 10.18	CNY 10.20	CNY 10.07	9.82M
2026-08-20	CNY 10.21	+0.89%	CNY 10.18	CNY 10.30	CNY 10.16	12.41M
2026-08-19	CNY 10.12	-3.62%	CNY 10.40	CNY 10.47	CNY 10.06	21.69M
2026-08-18	CNY 10.50	-2.23%	CNY 10.71	CNY 10.71	CNY 10.38	19.49M
2026-08-17	CNY 10.74	-2.54%	CNY 10.90	CNY 10.95	CNY 10.58	27.71M
2026-08-14	CNY 11.02	-0.45%	CNY 11.01	CNY 11.15	CNY 10.73	26.62M
2026-08-13	CNY 11.07	-0.81%	CNY 11.19	CNY 11.53	CNY 11.04	35.79M
2026-08-12	CNY 11.16	-0.09%	CNY 11.16	CNY 11.30	CNY 11.08	16.45M
2026-08-11	CNY 11.17	-0.45%	CNY 11.37	CNY 11.39	CNY 11.13	19.78M
2026-08-10	CNY 11.22	-0.09%	CNY 11.24	CNY 11.25	CNY 11.04	18.13M
2026-08-07	CNY 11.23	-0.88%	CNY 11.31	CNY 11.33	CNY 10.92	33.33M
2026-08-06	CNY 11.33	-0.61%	CNY 11.31	CNY 11.81	CNY 11.18	36.68M
2026-08-05	CNY 11.40	+0.35%	CNY 11.30	CNY 11.60	CNY 11.25	31.78M
2026-08-04	CNY 11.36	+2.62%	CNY 11.13	CNY 11.42	CNY 11.09	31.80M
2026-08-03	CNY 11.07	+1.37%	CNY 11.06	CNY 11.27	CNY 10.92	31.08M
2026-07-31	CNY 10.92	+4.20%	CNY 10.48	CNY 11.11	CNY 10.48	39.88M
2026-07-30	CNY 10.48	-0.57%	CNY 10.46	CNY 10.75	CNY 10.41	24.76M
2026-07-29	CNY 10.54	+3.23%	CNY 10.23	CNY 10.58	CNY 10.18	25.74M
2026-07-28	CNY 10.21	-0.78%	CNY 10.15	CNY 10.31	CNY 10.12	11.56M
2026-07-27	CNY 10.29	+1.88%	CNY 10.02	CNY 10.30	CNY 9.90	17.73M
2026-07-24	CNY 10.10	-4.81%	CNY 10.40	CNY 10.43	CNY 10.10	20.59M
2026-07-23	CNY 10.61	-1.30%	CNY 10.62	CNY 10.73	CNY 10.31	32.55M
2026-07-22	CNY 10.75	-3.85%	CNY 10.89	CNY 11.05	CNY 10.60	43.89M
2026-07-21	CNY 11.18	+4.68%	CNY 10.52	CNY 11.20	CNY 10.47	52.77M
2026-07-20	CNY 10.68	+4.50%	CNY 10.70	CNY 11.15	CNY 10.44	41.89M
2026-07-17	CNY 10.22	-3.22%	CNY 10.48	CNY 10.72	CNY 10.18	25.36M
2026-07-16	CNY 10.56	+1.64%	CNY 10.43	CNY 10.63	CNY 10.31	26.87M
2026-07-15	CNY 10.39	+3.28%	CNY 10.09	CNY 10.42	CNY 10.02	23.66M
2026-07-14	CNY 10.06	-0.69%	CNY 10.16	CNY 10.23	CNY 9.90	17.71M
2026-07-13	CNY 10.13	-3.80%	CNY 10.45	CNY 10.60	CNY 10.11	24.73M
2026-07-10	CNY 10.53	+2.73%	CNY 10.20	CNY 10.83	CNY 10.11	33.66M
2026-07-09	CNY 10.25	-1.44%	CNY 10.32	CNY 10.58	CNY 10.16	25.17M
2026-07-08	CNY 10.40	+2.77%	CNY 10.20	CNY 10.44	CNY 9.92	22.52M
2026-07-07	CNY 10.12	-2.41%	CNY 10.40	CNY 10.62	CNY 10.05	25.35M
2026-07-06	CNY 10.37	+0.29%	CNY 10.32	CNY 10.45	CNY 10.24	13.27M
2026-07-03	CNY 10.34	+0.29%	CNY 10.37	CNY 10.51	CNY 10.23	15.05M
2026-07-02	CNY 10.31	-1.81%	CNY 10.40	CNY 10.69	CNY 10.31	20.85M
2026-07-01	CNY 10.50	+3.14%	CNY 10.24	CNY 10.68	CNY 10.09	24.90M
2026-06-30	CNY 10.18	+1.39%	CNY 10.06	CNY 10.18	CNY 9.93	17.04M
2026-06-29	CNY 10.04	+0.40%	CNY 9.99	CNY 10.19	CNY 9.82	18.62M
2026-06-26	CNY 10.00	-4.31%	CNY 10.41	CNY 10.41	CNY 9.98	21.05M
2026-06-25	CNY 10.45	-0.67%	CNY 10.45	CNY 10.62	CNY 10.37	18.03M
2026-06-24	CNY 10.52	-2.05%	CNY 10.79	CNY 10.83	CNY 10.33	22.11M
2026-06-23	CNY 10.74	-2.98%	CNY 10.94	CNY 11.08	CNY 10.69	19.62M
2026-06-22	CNY 11.07	+1.37%	CNY 10.82	CNY 11.08	CNY 10.55	23.87M
2026-06-18	CNY 10.92	+1.58%	CNY 10.70	CNY 11.05	CNY 10.58	19.02M
2026-06-17	CNY 10.75	-1.83%	CNY 10.90	CNY 10.96	CNY 10.70	15.04M
2026-06-16	CNY 10.95	+0.09%	CNY 10.97	CNY 11.01	CNY 10.76	17.41M
2026-06-15	CNY 10.94	+1.77%	CNY 10.82	CNY 11.03	CNY 10.78	16.69M
2026-06-12	CNY 10.75	-1.47%	CNY 10.87	CNY 10.87	CNY 10.63	19.91M
2026-06-11	CNY 10.91	-4.21%	CNY 11.27	CNY 11.36	CNY 10.83	23.61M
2026-06-10	CNY 11.39	-3.80%	CNY 11.60	CNY 11.76	CNY 11.25	25.96M
2026-06-09	CNY 11.84	+5.06%	CNY 11.40	CNY 12.22	CNY 11.21	33.17M
2026-06-08	CNY 11.27	-4.17%	CNY 11.40	CNY 11.62	CNY 11.13	20.38M
2026-06-05	CNY 11.76	+0.51%	CNY 11.71	CNY 11.87	CNY 11.66	14.72M
2026-06-04	CNY 11.70	-4.18%	CNY 12.15	CNY 12.23	CNY 11.63	26.56M
2026-06-03	CNY 12.21	-0.89%	CNY 12.21	CNY 12.36	CNY 12.15	12.84M
2026-06-02	CNY 12.32	-1.36%	CNY 12.48	CNY 12.48	CNY 12.18	14.95M
2026-06-01	CNY 12.49	+2.38%	CNY 12.20	CNY 12.52	CNY 12.20	18.59M
2026-05-29	CNY 12.20	-1.85%	CNY 12.44	CNY 12.51	CNY 12.19	16.86M
2026-05-28	CNY 12.43	+0.24%	CNY 12.32	CNY 12.53	CNY 12.27	20.49M
2026-05-27	CNY 12.40	-2.59%	CNY 12.68	CNY 12.87	CNY 12.35	24.60M
2026-05-26	CNY 12.73	+0.63%	CNY 12.60	CNY 12.76	CNY 12.47	22.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.00	-1.09%	CNY 10.14	CNY 10.16	CNY 9.98	8.86M
2026-09-29	CNY 10.11	+1.61%	CNY 9.95	CNY 10.16	CNY 9.92	8.43M
2026-09-28	CNY 9.95	-1.78%	CNY 10.15	CNY 10.19	CNY 9.91	11.00M
2026-09-24	CNY 10.13	-1.94%	CNY 10.30	CNY 10.34	CNY 10.11	7.77M
2026-09-23	CNY 10.33	-1.81%	CNY 10.45	CNY 10.51	CNY 10.32	11.61M
2026-09-22	CNY 10.52	+1.84%	CNY 10.45	CNY 10.58	CNY 10.36	17.33M
2026-09-21	CNY 10.33	+0.49%	CNY 10.50	CNY 10.55	CNY 10.31	14.22M
2026-09-18	CNY 10.28	+1.88%	CNY 10.12	CNY 10.32	CNY 10.08	13.68M
2026-09-17	CNY 10.09	+0.10%	CNY 10.08	CNY 10.15	CNY 10.02	8.06M
2026-09-16	CNY 10.08	+0.40%	CNY 10.01	CNY 10.11	CNY 9.92	10.18M
2026-09-15	CNY 10.04	-0.40%	CNY 10.11	CNY 10.19	CNY 10.03	10.37M
2026-09-14	CNY 10.08	-0.49%	CNY 10.13	CNY 10.18	CNY 10.04	9.06M
2026-09-11	CNY 10.13	-1.55%	CNY 10.22	CNY 10.22	CNY 10.05	13.74M
2026-09-10	CNY 10.29	-1.25%	CNY 10.34	CNY 10.39	CNY 10.26	10.15M
2026-09-09	CNY 10.42	-2.53%	CNY 10.62	CNY 10.65	CNY 10.33	18.03M
2026-09-08	CNY 10.69	+1.14%	CNY 10.56	CNY 10.80	CNY 10.41	19.56M
2026-09-07	CNY 10.57	+0.96%	CNY 10.50	CNY 10.62	CNY 10.46	14.71M
2026-09-04	CNY 10.47	+1.36%	CNY 10.40	CNY 10.72	CNY 10.39	21.49M
2026-09-03	CNY 10.33	-1.24%	CNY 10.46	CNY 10.65	CNY 10.30	13.94M
2026-09-02	CNY 10.46	-2.24%	CNY 10.58	CNY 10.70	CNY 10.44	15.80M
2026-09-01	CNY 10.70	+2.29%	CNY 10.45	CNY 10.87	CNY 10.40	29.00M
2026-08-31	CNY 10.46	+2.35%	CNY 10.17	CNY 10.48	CNY 10.12	19.65M
2026-08-28	CNY 10.22	-0.39%	CNY 10.26	CNY 10.35	CNY 10.19	12.64M
2026-08-27	CNY 10.26	+0.69%	CNY 10.18	CNY 10.26	CNY 10.13	10.66M
2026-08-26	CNY 10.19	+0.89%	CNY 10.10	CNY 10.25	CNY 10.05	11.47M
2026-08-25	CNY 10.10	+1.41%	CNY 9.93	CNY 10.12	CNY 9.92	12.68M
2026-08-24	CNY 9.96	-1.97%	CNY 10.20	CNY 10.20	CNY 9.90	15.88M
2026-08-21	CNY 10.16	-0.49%	CNY 10.18	CNY 10.20	CNY 10.07	9.82M
2026-08-20	CNY 10.21	+0.89%	CNY 10.18	CNY 10.30	CNY 10.16	12.41M
2026-08-19	CNY 10.12	-3.62%	CNY 10.40	CNY 10.47	CNY 10.06	21.69M
2026-08-18	CNY 10.50	-2.23%	CNY 10.71	CNY 10.71	CNY 10.38	19.49M
2026-08-17	CNY 10.74	-2.54%	CNY 10.90	CNY 10.95	CNY 10.58	27.71M
2026-08-14	CNY 11.02	-0.45%	CNY 11.01	CNY 11.15	CNY 10.73	26.62M
2026-08-13	CNY 11.07	-0.81%	CNY 11.19	CNY 11.53	CNY 11.04	35.79M
2026-08-12	CNY 11.16	-0.09%	CNY 11.16	CNY 11.30	CNY 11.08	16.45M
2026-08-11	CNY 11.17	-0.45%	CNY 11.37	CNY 11.39	CNY 11.13	19.78M
2026-08-10	CNY 11.22	-0.09%	CNY 11.24	CNY 11.25	CNY 11.04	18.13M
2026-08-07	CNY 11.23	-0.88%	CNY 11.31	CNY 11.33	CNY 10.92	33.33M
2026-08-06	CNY 11.33	-0.61%	CNY 11.31	CNY 11.81	CNY 11.18	36.68M
2026-08-05	CNY 11.40	+0.35%	CNY 11.30	CNY 11.60	CNY 11.25	31.78M
2026-08-04	CNY 11.36	+2.62%	CNY 11.13	CNY 11.42	CNY 11.09	31.80M
2026-08-03	CNY 11.07	+1.37%	CNY 11.06	CNY 11.27	CNY 10.92	31.08M
2026-07-31	CNY 10.92	+4.20%	CNY 10.48	CNY 11.11	CNY 10.48	39.88M
2026-07-30	CNY 10.48	-0.57%	CNY 10.46	CNY 10.75	CNY 10.41	24.76M
2026-07-29	CNY 10.54	+3.23%	CNY 10.23	CNY 10.58	CNY 10.18	25.74M
2026-07-28	CNY 10.21	-0.78%	CNY 10.15	CNY 10.31	CNY 10.12	11.56M
2026-07-27	CNY 10.29	+1.88%	CNY 10.02	CNY 10.30	CNY 9.90	17.73M
2026-07-24	CNY 10.10	-4.81%	CNY 10.40	CNY 10.43	CNY 10.10	20.59M
2026-07-23	CNY 10.61	-1.30%	CNY 10.62	CNY 10.73	CNY 10.31	32.55M
2026-07-22	CNY 10.75	-3.85%	CNY 10.89	CNY 11.05	CNY 10.60	43.89M
2026-07-21	CNY 11.18	+4.68%	CNY 10.52	CNY 11.20	CNY 10.47	52.77M
2026-07-20	CNY 10.68	+4.50%	CNY 10.70	CNY 11.15	CNY 10.44	41.89M
2026-07-17	CNY 10.22	-3.22%	CNY 10.48	CNY 10.72	CNY 10.18	25.36M
2026-07-16	CNY 10.56	+1.64%	CNY 10.43	CNY 10.63	CNY 10.31	26.87M
2026-07-15	CNY 10.39	+3.28%	CNY 10.09	CNY 10.42	CNY 10.02	23.66M
2026-07-14	CNY 10.06	-0.69%	CNY 10.16	CNY 10.23	CNY 9.90	17.71M
2026-07-13	CNY 10.13	-3.80%	CNY 10.45	CNY 10.60	CNY 10.11	24.73M
2026-07-10	CNY 10.53	+2.73%	CNY 10.20	CNY 10.83	CNY 10.11	33.66M
2026-07-09	CNY 10.25	-1.44%	CNY 10.32	CNY 10.58	CNY 10.16	25.17M
2026-07-08	CNY 10.40	+2.77%	CNY 10.20	CNY 10.44	CNY 9.92	22.52M
2026-07-07	CNY 10.12	-2.41%	CNY 10.40	CNY 10.62	CNY 10.05	25.35M
2026-07-06	CNY 10.37	+0.29%	CNY 10.32	CNY 10.45	CNY 10.24	13.27M
2026-07-03	CNY 10.34	+0.29%	CNY 10.37	CNY 10.51	CNY 10.23	15.05M
2026-07-02	CNY 10.31	-1.81%	CNY 10.40	CNY 10.69	CNY 10.31	20.85M
2026-07-01	CNY 10.50	+3.14%	CNY 10.24	CNY 10.68	CNY 10.09	24.90M
2026-06-30	CNY 10.18	+1.39%	CNY 10.06	CNY 10.18	CNY 9.93	17.04M
2026-06-29	CNY 10.04	+0.40%	CNY 9.99	CNY 10.19	CNY 9.82	18.62M
2026-06-26	CNY 10.00	-4.31%	CNY 10.41	CNY 10.41	CNY 9.98	21.05M
2026-06-25	CNY 10.45	-0.67%	CNY 10.45	CNY 10.62	CNY 10.37	18.03M
2026-06-24	CNY 10.52	-2.05%	CNY 10.79	CNY 10.83	CNY 10.33	22.11M
2026-06-23	CNY 10.74	-2.98%	CNY 10.94	CNY 11.08	CNY 10.69	19.62M
2026-06-22	CNY 11.07	+1.37%	CNY 10.82	CNY 11.08	CNY 10.55	23.87M
2026-06-18	CNY 10.92	+1.58%	CNY 10.70	CNY 11.05	CNY 10.58	19.02M
2026-06-17	CNY 10.75	-1.83%	CNY 10.90	CNY 10.96	CNY 10.70	15.04M
2026-06-16	CNY 10.95	+0.09%	CNY 10.97	CNY 11.01	CNY 10.76	17.41M
2026-06-15	CNY 10.94	+1.77%	CNY 10.82	CNY 11.03	CNY 10.78	16.69M
2026-06-12	CNY 10.75	-1.47%	CNY 10.87	CNY 10.87	CNY 10.63	19.91M
2026-06-11	CNY 10.91	-4.21%	CNY 11.27	CNY 11.36	CNY 10.83	23.61M
2026-06-10	CNY 11.39	-3.80%	CNY 11.60	CNY 11.76	CNY 11.25	25.96M
2026-06-09	CNY 11.84	+5.06%	CNY 11.40	CNY 12.22	CNY 11.21	33.17M
2026-06-08	CNY 11.27	-4.17%	CNY 11.40	CNY 11.62	CNY 11.13	20.38M
2026-06-05	CNY 11.76	+0.51%	CNY 11.71	CNY 11.87	CNY 11.66	14.72M
2026-06-04	CNY 11.70	-4.18%	CNY 12.15	CNY 12.23	CNY 11.63	26.56M
2026-06-03	CNY 12.21	-0.89%	CNY 12.21	CNY 12.36	CNY 12.15	12.84M
2026-06-02	CNY 12.32	-1.36%	CNY 12.48	CNY 12.48	CNY 12.18	14.95M
2026-06-01	CNY 12.49	+2.38%	CNY 12.20	CNY 12.52	CNY 12.20	18.59M
2026-05-29	CNY 12.20	-1.85%	CNY 12.44	CNY 12.51	CNY 12.19	16.86M
2026-05-28	CNY 12.43	+0.24%	CNY 12.32	CNY 12.53	CNY 12.27	20.49M
2026-05-27	CNY 12.40	-2.59%	CNY 12.68	CNY 12.87	CNY 12.35	24.60M
2026-05-26	CNY 12.73	+0.63%	CNY 12.60	CNY 12.76	CNY 12.47	22.34M