Danhua Chemical Technology Co.,Ltd (600844.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600844.SS Historical Return
If you invested ¥1000 in Danhua Chemical Technology Co.,Ltd (600844.SS) 10 years ago, it would be worth ¥343.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥546.88, while ¥1000 invested 1 year ago would be worth ¥704.02. This corresponds to total returns of -65.64%, -45.31%, -29.6%, respectively, with annualized returns of -10.13%, -11.36%, -29.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600844.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 2.58 | 2.45 | 2.45 | 2.59 | 2.43 | 28.57M |
| July 10, 2026 | 2.45 | 2.53 | 2.53 | 2.58 | 2.4 | 30.73M |
| July 09, 2026 | 2.49 | 2.48 | 2.48 | 2.53 | 2.42 | 26.99M |
| July 08, 2026 | 2.47 | 2.44 | 2.44 | 2.49 | 2.4 | 18.97M |
| July 07, 2026 | 2.54 | 2.46 | 2.46 | 2.55 | 2.44 | 20.96M |
| July 06, 2026 | 2.58 | 2.54 | 2.54 | 2.65 | 2.52 | 24.74M |
| July 03, 2026 | 2.53 | 2.54 | 2.54 | 2.57 | 2.48 | 24.06M |
| July 02, 2026 | 2.5 | 2.53 | 2.53 | 2.64 | 2.48 | 31.75M |
| July 01, 2026 | 2.42 | 2.52 | 2.52 | 2.56 | 2.41 | 32.21M |
| June 30, 2026 | 2.44 | 2.42 | 2.42 | 2.47 | 2.39 | 19.97M |
| June 29, 2026 | 2.45 | 2.43 | 2.43 | 2.49 | 2.36 | 27.01M |
| June 26, 2026 | 2.5 | 2.46 | 2.46 | 2.52 | 2.44 | 22.81M |
| June 25, 2026 | 2.55 | 2.5 | 2.5 | 2.55 | 2.46 | 23.34M |
| June 24, 2026 | 2.69 | 2.54 | 2.54 | 2.72 | 2.53 | 30.25M |
| June 23, 2026 | 2.66 | 2.7 | 2.7 | 2.78 | 2.66 | 29.9M |
| June 22, 2026 | 2.61 | 2.67 | 2.67 | 2.68 | 2.53 | 27.79M |
| June 18, 2026 | 2.67 | 2.6 | 2.6 | 2.67 | 2.57 | 24.83M |
| June 17, 2026 | 2.77 | 2.66 | 2.66 | 2.78 | 2.65 | 26.85M |
| June 16, 2026 | 2.82 | 2.77 | 2.77 | 2.82 | 2.74 | 22.86M |
| June 15, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.78 | 34.41M |
| June 12, 2026 | 2.85 | 2.83 | 2.83 | 2.89 | 2.71 | 45.61M |
| June 11, 2026 | 2.87 | 2.88 | 2.88 | 3.1 | 2.78 | 50.99M |
| June 10, 2026 | 2.86 | 2.83 | 2.83 | 2.92 | 2.8 | 20.83M |
| June 09, 2026 | 2.92 | 2.87 | 2.87 | 2.94 | 2.82 | 20.65M |
| June 08, 2026 | 2.94 | 2.91 | 2.91 | 3.08 | 2.87 | 32.27M |
| June 05, 2026 | 2.97 | 2.97 | 2.97 | 3.02 | 2.89 | 26.05M |
| June 04, 2026 | 3.02 | 2.98 | 2.98 | 3.04 | 2.93 | 26.68M |
| June 03, 2026 | 3.03 | 3.01 | 3.01 | 3.04 | 2.96 | 22.86M |
| June 02, 2026 | 3.07 | 3.05 | 3.05 | 3.13 | 2.97 | 26.64M |
| June 01, 2026 | 2.98 | 3.07 | 3.07 | 3.09 | 2.96 | 24.61M |
| May 29, 2026 | 3.03 | 2.98 | 2.98 | 3.06 | 2.95 | 20.75M |
| May 28, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 2.99 | 17.87M |
| May 27, 2026 | 3.09 | 3.02 | 3.02 | 3.11 | 2.97 | 27.04M |
| May 26, 2026 | 3.13 | 3.09 | 3.09 | 3.14 | 3.05 | 21.37M |
| May 25, 2026 | 3.21 | 3.14 | 3.14 | 3.26 | 3.11 | 24.32M |
| May 22, 2026 | 3.16 | 3.21 | 3.21 | 3.22 | 3.11 | 28.98M |
| May 21, 2026 | 3.3 | 3.13 | 3.13 | 3.33 | 3.11 | 39.19M |
| May 20, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.27 | 35.36M |
| May 19, 2026 | 3.49 | 3.4 | 3.4 | 3.53 | 3.35 | 37.57M |
| May 18, 2026 | 3.51 | 3.52 | 3.52 | 3.53 | 3.41 | 37.73M |
| May 15, 2026 | 3.42 | 3.5 | 3.5 | 3.53 | 3.41 | 41.45M |
| May 14, 2026 | 3.45 | 3.42 | 3.42 | 3.49 | 3.38 | 36.5M |
| May 13, 2026 | 3.47 | 3.45 | 3.45 | 3.54 | 3.44 | 37.75M |
| May 12, 2026 | 3.6 | 3.48 | 3.48 | 3.61 | 3.42 | 42.45M |
| May 11, 2026 | 3.6 | 3.61 | 3.61 | 3.67 | 3.55 | 39.42M |
| May 08, 2026 | 3.65 | 3.59 | 3.59 | 3.65 | 3.56 | 37.35M |
| May 07, 2026 | 3.7 | 3.62 | 3.62 | 3.78 | 3.57 | 61.72M |
| May 06, 2026 | 3.66 | 3.78 | 3.78 | 3.79 | 3.6 | 61.81M |
| April 30, 2026 | 3.62 | 3.73 | 3.73 | 3.84 | 3.6 | 86.63M |
| April 29, 2026 | 3.49 | 3.58 | 3.58 | 3.62 | 3.44 | 62.25M |
| April 28, 2026 | 3.5 | 3.49 | 3.49 | 3.54 | 3.44 | 41.03M |
| April 27, 2026 | 3.47 | 3.53 | 3.53 | 3.54 | 3.3 | 63M |
| April 24, 2026 | 3.45 | 3.53 | 3.53 | 3.66 | 3.43 | 85.74M |
| April 23, 2026 | 3.42 | 3.5 | 3.5 | 3.52 | 3.33 | 76.41M |
| April 22, 2026 | 3.46 | 3.42 | 3.42 | 3.47 | 3.4 | 31.53M |
| April 21, 2026 | 3.46 | 3.46 | 3.46 | 3.5 | 3.39 | 43.59M |
| April 20, 2026 | 3.42 | 3.47 | 3.47 | 3.49 | 3.39 | 50.98M |
| April 17, 2026 | 3.55 | 3.44 | 3.44 | 3.56 | 3.4 | 64.23M |
| April 16, 2026 | 3.61 | 3.54 | 3.54 | 3.62 | 3.47 | 56.14M |
| April 15, 2026 | 3.72 | 3.61 | 3.61 | 3.76 | 3.58 | 84.14M |
AD
