Henan Dayou Energy Co., Ltd (600403.SS) SHH
6.73
+0.61(+9.97%)
Currency In CNY
- 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 ¥953.27 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 ¥2,125, while ¥1000 invested 1 year ago would be worth ¥1,645.16. This corresponds to total returns of -4.67%, 112.5%, 64.52%, respectively, with annualized returns of -0.48%, 16.26%, 64.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600403.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.11 | 6.12 | 6.12 | 6.12 | 6.03 | 25.04M |
| June 01, 2026 | 5.06 | 5.56 | 5.56 | 5.56 | 5.01 | 44.08M |
| May 29, 2026 | 5.04 | 5.05 | 5.05 | 5.16 | 5 | 20.04M |
| May 28, 2026 | 5 | 5.02 | 5.02 | 5.15 | 4.96 | 17.95M |
| May 27, 2026 | 5.05 | 5.01 | 5.01 | 5.09 | 4.9 | 19.63M |
| May 26, 2026 | 5.14 | 5.09 | 5.09 | 5.25 | 5.01 | 21.11M |
| May 25, 2026 | 5.39 | 5.17 | 5.17 | 5.43 | 5.13 | 26.06M |
| May 22, 2026 | 5.16 | 5.17 | 5.17 | 5.22 | 5.05 | 13.84M |
| May 21, 2026 | 5.33 | 5.1 | 5.1 | 5.36 | 5.09 | 16.92M |
| May 20, 2026 | 5.48 | 5.33 | 5.33 | 5.5 | 5.31 | 13.88M |
| May 19, 2026 | 5.45 | 5.48 | 5.48 | 5.49 | 5.38 | 13.11M |
| May 18, 2026 | 5.48 | 5.47 | 5.47 | 5.51 | 5.32 | 13.1M |
| May 15, 2026 | 5.43 | 5.42 | 5.42 | 5.52 | 5.34 | 16.86M |
| May 14, 2026 | 5.69 | 5.46 | 5.46 | 5.71 | 5.46 | 20.58M |
| May 13, 2026 | 5.62 | 5.68 | 5.68 | 5.71 | 5.56 | 17.59M |
| May 12, 2026 | 5.73 | 5.61 | 5.61 | 5.75 | 5.58 | 17.82M |
| May 11, 2026 | 5.78 | 5.71 | 5.71 | 5.82 | 5.67 | 18.54M |
| May 08, 2026 | 5.7 | 5.71 | 5.71 | 5.75 | 5.66 | 16.97M |
| May 07, 2026 | 5.8 | 5.7 | 5.7 | 5.86 | 5.59 | 29.74M |
| May 06, 2026 | 5.78 | 5.86 | 5.86 | 5.87 | 5.73 | 18.2M |
| April 30, 2026 | 5.85 | 5.79 | 5.79 | 5.9 | 5.74 | 20.19M |
| April 29, 2026 | 5.77 | 5.91 | 5.91 | 5.96 | 5.75 | 25.56M |
| April 28, 2026 | 5.71 | 5.8 | 5.8 | 5.83 | 5.69 | 20.44M |
| April 27, 2026 | 5.58 | 5.71 | 5.71 | 5.73 | 5.52 | 16.83M |
| April 24, 2026 | 5.85 | 5.67 | 5.67 | 5.85 | 5.65 | 22.82M |
| April 23, 2026 | 5.66 | 5.86 | 5.86 | 5.91 | 5.64 | 28.69M |
| April 22, 2026 | 5.82 | 5.7 | 5.7 | 5.82 | 5.63 | 14.92M |
| April 21, 2026 | 5.75 | 5.81 | 5.81 | 5.83 | 5.73 | 16.84M |
| April 20, 2026 | 5.67 | 5.76 | 5.76 | 5.8 | 5.66 | 20.38M |
| April 17, 2026 | 5.74 | 5.67 | 5.67 | 5.74 | 5.61 | 12.89M |
| April 16, 2026 | 5.68 | 5.72 | 5.72 | 5.74 | 5.61 | 14.45M |
| April 15, 2026 | 5.71 | 5.66 | 5.66 | 5.71 | 5.62 | 10.94M |
| April 14, 2026 | 5.71 | 5.71 | 5.71 | 5.77 | 5.62 | 15.14M |
| April 13, 2026 | 5.68 | 5.76 | 5.76 | 5.78 | 5.68 | 14.6M |
| April 10, 2026 | 5.68 | 5.68 | 5.68 | 5.76 | 5.65 | 15.62M |
| April 09, 2026 | 5.79 | 5.69 | 5.69 | 5.82 | 5.65 | 16.94M |
| April 08, 2026 | 5.59 | 5.76 | 5.76 | 5.77 | 5.56 | 19.6M |
| April 07, 2026 | 5.5 | 5.67 | 5.67 | 5.68 | 5.46 | 20.98M |
| April 03, 2026 | 5.76 | 5.53 | 5.53 | 5.77 | 5.43 | 25.88M |
| April 02, 2026 | 5.85 | 5.76 | 5.76 | 5.86 | 5.74 | 18.26M |
| April 01, 2026 | 5.84 | 5.79 | 5.79 | 5.88 | 5.72 | 18.95M |
| March 31, 2026 | 6 | 5.84 | 5.84 | 6.14 | 5.83 | 30.88M |
| March 30, 2026 | 6.16 | 6.09 | 6.09 | 6.37 | 6.06 | 27.76M |
| March 27, 2026 | 6.04 | 6.21 | 6.21 | 6.24 | 6.04 | 22.41M |
| March 26, 2026 | 6.19 | 6.12 | 6.12 | 6.28 | 6.05 | 24.99M |
| March 25, 2026 | 6.08 | 6.25 | 6.25 | 6.26 | 5.98 | 32.59M |
| March 24, 2026 | 6 | 6.2 | 6.2 | 6.23 | 5.82 | 34.81M |
| March 23, 2026 | 6.31 | 6.14 | 6.14 | 6.4 | 6.11 | 36.85M |
| March 20, 2026 | 6.35 | 6.21 | 6.21 | 6.36 | 5.96 | 39.99M |
| March 19, 2026 | 6.45 | 6.56 | 6.56 | 6.68 | 6.37 | 49.74M |
| March 18, 2026 | 6.48 | 6.28 | 6.28 | 6.49 | 6.23 | 34.72M |
| March 17, 2026 | 6.58 | 6.51 | 6.51 | 6.71 | 6.5 | 32.77M |
| March 16, 2026 | 6.81 | 6.66 | 6.66 | 7.01 | 6.6 | 45.74M |
| March 13, 2026 | 6.86 | 6.86 | 6.86 | 7.08 | 6.82 | 59.34M |
| March 12, 2026 | 6.71 | 6.87 | 6.87 | 7.1 | 6.66 | 68.5M |
| March 11, 2026 | 6.77 | 6.71 | 6.71 | 6.83 | 6.62 | 41.39M |
| March 10, 2026 | 6.61 | 6.81 | 6.83 | 6.89 | 6.58 | 33.74M |
| March 09, 2026 | 7.3 | 6.99 | 6.99 | 7.35 | 6.96 | 79.68M |
| March 06, 2026 | 6.95 | 6.97 | 6.97 | 7 | 6.7 | 49.71M |
| March 05, 2026 | 7.05 | 7.07 | 7.07 | 7.2 | 6.76 | 92.95M |
