Henan Dayou Energy Co., Ltd (600403.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600403.SS Historical Return
If you invested ¥1000 in Henan Dayou Energy Co., Ltd (600403.SS) 10 years ago, it would be worth ¥1,487.29 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,918.03, while ¥1000 invested 1 year ago would be worth ¥1,790.82. This corresponds to total returns of 48.73%, 91.8%, 79.08%, respectively, with annualized returns of 4.06%, 13.95%, 79.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600403.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.03 | 7.02 | 7.02 | 7.23 | 6.93 | 78.1M |
| September 29, 2026 | 7.15 | 7.05 | 7.05 | 7.35 | 7.01 | 100.3M |
| September 28, 2026 | 7.03 | 7.31 | 7.31 | 7.48 | 6.85 | 131.33M |
| September 24, 2026 | 7.21 | 7.19 | 7.19 | 7.56 | 7.1 | 150.78M |
| September 23, 2026 | 7.53 | 7.24 | 7.24 | 7.7 | 7.2 | 134.11M |
| September 22, 2026 | 6.85 | 7.6 | 7.6 | 7.6 | 6.78 | 110.06M |
| September 21, 2026 | 6.63 | 6.91 | 6.91 | 6.95 | 6.6 | 91.48M |
| September 18, 2026 | 6.6 | 6.74 | 6.74 | 6.9 | 6.6 | 95.43M |
| September 17, 2026 | 6.7 | 7 | 7 | 7.16 | 6.5 | 135.09M |
| September 16, 2026 | 6.64 | 6.71 | 6.71 | 6.74 | 6.52 | 95.56M |
| September 15, 2026 | 7.03 | 6.69 | 6.69 | 7.28 | 6.66 | 145.2M |
| September 11, 2026 | 7.86 | 7.17 | 7.17 | 7.93 | 7.1 | 154.36M |
| September 10, 2026 | 7.92 | 7.78 | 7.78 | 8.23 | 7.67 | 225.35M |
| September 09, 2026 | 6.78 | 7.48 | 7.48 | 7.48 | 6.7 | 149.51M |
| September 08, 2026 | 6.61 | 6.8 | 6.8 | 6.85 | 6.51 | 89.43M |
| September 07, 2026 | 6.35 | 6.59 | 6.59 | 6.62 | 6.35 | 74.14M |
| September 04, 2026 | 6.8 | 6.53 | 6.53 | 6.8 | 6.33 | 121.42M |
| September 03, 2026 | 6.85 | 7.03 | 7.03 | 7.43 | 6.72 | 137.1M |
| September 02, 2026 | 7.9 | 7.17 | 7.17 | 8.08 | 7.01 | 156.04M |
| September 01, 2026 | 7.4 | 7.5 | 7.5 | 8.18 | 7.4 | 179.73M |
| August 31, 2026 | 7.3 | 7.65 | 7.65 | 7.85 | 7.08 | 175.07M |
| August 28, 2026 | 7.26 | 7.14 | 7.14 | 7.46 | 7.06 | 128.54M |
| August 27, 2026 | 6.87 | 7.11 | 7.11 | 7.18 | 6.82 | 107.75M |
| August 26, 2026 | 6.85 | 7 | 7 | 7.22 | 6.82 | 132.13M |
| August 25, 2026 | 7.23 | 7.11 | 7.11 | 7.55 | 6.98 | 175.55M |
| August 24, 2026 | 6.6 | 7.3 | 7.3 | 7.3 | 6.6 | 148.22M |
| August 21, 2026 | 6.89 | 6.64 | 6.64 | 6.97 | 6.4 | 130.63M |
| August 20, 2026 | 6.5 | 7.11 | 7.11 | 7.43 | 6.48 | 184.99M |
| August 19, 2026 | 6.42 | 6.82 | 6.82 | 6.82 | 6.33 | 124.38M |
| August 18, 2026 | 6.29 | 6.2 | 6.2 | 6.59 | 6.13 | 110.44M |
| August 17, 2026 | 6.2 | 6.3 | 6.3 | 6.35 | 6.12 | 82.56M |
| August 14, 2026 | 6.5 | 6.32 | 6.32 | 6.63 | 6.17 | 101.08M |
| August 13, 2026 | 6.5 | 6.53 | 6.53 | 6.71 | 6.3 | 107.33M |
| August 12, 2026 | 6.39 | 6.71 | 6.71 | 6.87 | 6.39 | 126.66M |
| August 11, 2026 | 7 | 6.7 | 6.7 | 7.35 | 6.7 | 173.76M |
| August 10, 2026 | 6.28 | 6.68 | 6.68 | 6.81 | 6.28 | 137.95M |
| August 07, 2026 | 6.6 | 6.46 | 6.46 | 6.66 | 6.12 | 148.9M |
| August 06, 2026 | 5.83 | 6.41 | 6.41 | 6.41 | 5.81 | 102.66M |
| August 05, 2026 | 5.69 | 5.83 | 5.83 | 5.86 | 5.61 | 68.18M |
| August 04, 2026 | 5.59 | 5.7 | 5.7 | 5.73 | 5.49 | 69.48M |
| August 03, 2026 | 5.46 | 5.55 | 5.55 | 5.63 | 5.33 | 68.13M |
| July 31, 2026 | 5.18 | 5.57 | 5.57 | 5.62 | 5.18 | 101.58M |
| July 30, 2026 | 5.6 | 5.75 | 5.75 | 6.2 | 5.6 | 135.95M |
| July 29, 2026 | 5.56 | 5.64 | 5.64 | 5.8 | 5.4 | 97.23M |
| July 28, 2026 | 5.44 | 5.72 | 5.72 | 5.9 | 5.36 | 109.37M |
| July 27, 2026 | 5.25 | 5.58 | 5.58 | 5.68 | 5.12 | 110.62M |
| July 23, 2026 | 5.7 | 5.94 | 5.94 | 6.19 | 5.7 | 162.04M |
| July 22, 2026 | 5.15 | 5.7 | 5.7 | 5.7 | 5.01 | 148.44M |
| July 21, 2026 | 5.45 | 5.18 | 5.18 | 5.55 | 4.8 | 122.33M |
| July 20, 2026 | 4.72 | 5.28 | 5.28 | 5.28 | 4.7 | 47.12M |
| July 17, 2026 | 5.08 | 4.8 | 4.8 | 5.38 | 4.74 | 104.56M |
| July 16, 2026 | 5.63 | 5.25 | 5.25 | 6.06 | 5.22 | 140.14M |
| July 15, 2026 | 5.18 | 5.63 | 5.63 | 5.63 | 5.05 | 69.64M |
| July 14, 2026 | 4.66 | 5.12 | 5.12 | 5.12 | 4.66 | 37.83M |
| July 13, 2026 | 4.91 | 4.65 | 4.65 | 5.01 | 4.62 | 40.19M |
| July 10, 2026 | 4.68 | 4.91 | 4.91 | 5.05 | 4.6 | 52.71M |
| July 09, 2026 | 4.74 | 4.76 | 4.76 | 4.92 | 4.69 | 41.98M |
| July 08, 2026 | 5.02 | 4.82 | 4.82 | 5.06 | 4.78 | 45.38M |
| July 07, 2026 | 5.28 | 5.03 | 5.03 | 5.32 | 4.99 | 48.44M |
| July 06, 2026 | 5.29 | 5.35 | 5.35 | 5.48 | 5.27 | 47.76M |
AD
