Daheng New Epoch Technology Inc. (600288.SS) SHH

13.07

-0.17(-1.28%)

Updated at June 02 02:49PM

Currency In CNY

600288.SS Historical Return

If you invested ¥1000 in Daheng New Epoch Technology Inc. (600288.SS) 10 years ago, it would be worth ¥1,065.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,006.93, while ¥1000 invested 1 year ago would be worth ¥1,442.6. This corresponds to total returns of 6.52%, 0.69%, 44.26%, respectively, with annualized returns of 0.63%, 0.14%, 44.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600288.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	13.33	13.24	13.24	13.49	13.18	6.3M
May 29, 2026	13.4	13.27	13.27	13.6	13.1	8.93M
May 28, 2026	13.36	13.54	13.54	13.63	13.15	8.74M
May 27, 2026	13.81	13.5	13.5	13.97	13.44	7.87M
May 26, 2026	14.13	13.86	13.86	14.17	13.7	7.4M
May 25, 2026	14.39	14.14	14.14	14.43	13.99	8.1M
May 22, 2026	14.13	14.39	14.39	14.56	14.03	11.88M
May 21, 2026	14.68	13.87	13.87	14.81	13.82	14.51M
May 20, 2026	14.64	14.61	14.61	14.83	14.51	7.52M
May 19, 2026	14.62	14.78	14.78	14.83	14.42	9.87M
May 18, 2026	14.75	14.64	14.64	14.85	14.55	9.39M
May 15, 2026	15.01	14.6	14.6	15.08	14.46	14.57M
May 14, 2026	15.25	15.01	15.01	15.28	14.89	11.43M
May 13, 2026	15.25	15.18	15.18	15.26	14.97	13.22M
May 12, 2026	15.51	15.17	15.17	15.8	15.07	19.09M
May 11, 2026	15.3	15.64	15.64	16.12	15.24	27.22M
May 08, 2026	15.25	15.19	15.19	15.49	15.19	11.62M
May 07, 2026	15.28	15.32	15.32	15.38	15.15	8.22M
May 06, 2026	15.48	15.22	15.22	15.55	15.2	13.94M
April 30, 2026	15.32	15.18	15.18	15.86	15.11	20.12M
April 29, 2026	14.62	14.59	14.59	14.8	14.58	5.47M
April 28, 2026	15.03	14.71	14.71	15.06	14.52	7.53M
April 27, 2026	14.86	15.1	15.1	15.21	14.75	8.64M
April 24, 2026	15.01	14.8	14.8	15.09	14.62	6.6M
April 23, 2026	15.31	15.01	15.01	15.45	14.94	7.66M
April 22, 2026	15.42	15.4	15.4	15.45	14.89	10.29M
April 21, 2026	15.7	15.55	15.55	15.98	15.48	6.92M
April 20, 2026	15.62	15.7	15.7	15.92	15.5	14.78M
April 17, 2026	15.06	15.84	15.84	16.22	14.93	19.27M
April 16, 2026	14.98	15.06	15.06	15.11	14.92	4.28M
April 15, 2026	15.09	14.96	14.96	15.36	14.92	4.64M
April 14, 2026	14.97	15.1	15.1	15.1	14.89	4.24M
April 13, 2026	14.75	14.89	14.89	15	14.69	4.82M
April 10, 2026	14.85	14.84	14.84	15.01	14.73	4.32M
April 09, 2026	14.77	14.69	14.69	14.85	14.63	3.63M
April 08, 2026	14.47	14.85	14.85	14.87	14.47	5.88M
April 07, 2026	14.07	14.24	14.24	14.46	14.07	3.91M
April 03, 2026	14.11	14.07	14.07	14.19	13.98	4.14M
April 02, 2026	14.25	14.08	14.08	14.35	13.99	4.69M
April 01, 2026	14.3	14.26	14.26	14.35	14.06	4.13M
March 31, 2026	14.28	14.07	14.07	14.5	14.05	3.48M
March 30, 2026	14.15	14.34	14.34	14.39	14.07	3.56M
March 27, 2026	14.01	14.23	14.23	14.26	14.01	3.6M
March 26, 2026	14.51	14.16	14.16	14.59	14.13	4.41M
March 25, 2026	14.19	14.55	14.55	14.57	14.15	4.79M
March 24, 2026	14.15	14.15	14.15	14.15	13.77	5.12M
March 23, 2026	14.28	13.75	13.75	14.5	13.55	12.79M
March 20, 2026	14.77	14.58	14.58	15.18	14.58	9.75M
March 19, 2026	14.92	14.81	14.81	15.08	14.75	5.47M
March 18, 2026	14.74	15.13	15.13	15.14	14.66	5.98M
March 17, 2026	15.11	14.72	14.72	15.2	14.72	5.45M
March 16, 2026	15.16	15.02	15.02	15.16	14.76	5.47M
March 13, 2026	15.25	15.07	15.07	15.39	15	6.16M
March 12, 2026	15.73	15.25	15.25	15.74	15.22	6.56M
March 11, 2026	15.83	15.68	15.68	16.03	15.44	7.19M
March 10, 2026	15.61	15.83	15.82	15.86	15.53	3.65M
March 09, 2026	15.61	15.43	15.43	15.65	15.16	7.93M
March 06, 2026	15.4	15.78	15.78	15.99	15.13	9.58M
March 05, 2026	14.84	15.26	15.26	15.45	14.84	9.61M
March 04, 2026	14.9	14.7	14.66	15.06	14.65	6.76M