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 ¥306.17 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥820.06, while ¥1000 invested 1 year ago would be worth ¥891.03. This corresponds to total returns of -69.38%, -17.99%, -10.9%, respectively, with annualized returns of -11.16%, -3.89%, -10.9%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 2.95 | 2.86 | 2.86 | 2.98 | 2.84 | 19.66M |
| October 21, 2026 | 2.97 | 2.96 | 2.96 | 3.01 | 2.94 | 17.47M |
| October 20, 2026 | 2.94 | 2.96 | 2.96 | 2.98 | 2.92 | 21.1M |
| October 19, 2026 | 3.05 | 2.94 | 2.94 | 3.06 | 2.87 | 34.12M |
| October 16, 2026 | 3.08 | 3.07 | 3.07 | 3.13 | 3.04 | 20.63M |
| October 15, 2026 | 3.11 | 3.07 | 3.07 | 3.14 | 3.03 | 26.13M |
| October 14, 2026 | 3.22 | 3.17 | 3.17 | 3.26 | 3.16 | 21.19M |
| October 13, 2026 | 3.13 | 3.22 | 3.22 | 3.24 | 3.07 | 29.88M |
| October 12, 2026 | 3.32 | 3.15 | 3.15 | 3.34 | 3.15 | 33.62M |
| October 09, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.19 | 36.35M |
| October 08, 2026 | 3.26 | 3.29 | 3.29 | 3.35 | 3.24 | 28.73M |
| September 30, 2026 | 3.24 | 3.23 | 3.23 | 3.26 | 3.21 | 18.72M |
| September 29, 2026 | 3.23 | 3.21 | 3.21 | 3.25 | 3.2 | 19.47M |
| September 28, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.2 | 24.07M |
| September 24, 2026 | 3.33 | 3.28 | 3.28 | 3.34 | 3.26 | 21.46M |
| September 23, 2026 | 3.39 | 3.3 | 3.3 | 3.4 | 3.28 | 36.41M |
| September 22, 2026 | 3.37 | 3.42 | 3.42 | 3.44 | 3.31 | 41.71M |
| September 21, 2026 | 3.37 | 3.4 | 3.4 | 3.43 | 3.34 | 31.87M |
| September 18, 2026 | 3.4 | 3.38 | 3.38 | 3.44 | 3.35 | 31.37M |
| September 17, 2026 | 3.38 | 3.41 | 3.41 | 3.45 | 3.35 | 39.47M |
| September 16, 2026 | 3.43 | 3.48 | 3.48 | 3.57 | 3.38 | 48.26M |
| September 15, 2026 | 3.47 | 3.38 | 3.38 | 3.48 | 3.36 | 39.97M |
| September 11, 2026 | 3.79 | 3.54 | 3.54 | 3.85 | 3.49 | 106.09M |
| September 10, 2026 | 4.16 | 3.82 | 3.82 | 4.24 | 3.77 | 156.77M |
| September 09, 2026 | 3.79 | 3.85 | 3.85 | 3.93 | 3.74 | 65.36M |
| September 08, 2026 | 3.52 | 3.82 | 3.82 | 3.82 | 3.52 | 76.28M |
| September 07, 2026 | 3.67 | 3.59 | 3.59 | 3.69 | 3.57 | 57.76M |
| September 04, 2026 | 3.7 | 3.66 | 3.66 | 3.85 | 3.63 | 69.19M |
| September 03, 2026 | 3.88 | 3.7 | 3.7 | 3.95 | 3.67 | 92.68M |
| September 02, 2026 | 4.29 | 3.87 | 3.87 | 4.31 | 3.76 | 122.6M |
| September 01, 2026 | 3.9 | 4.11 | 4.11 | 4.31 | 3.86 | 141.74M |
| August 31, 2026 | 3.85 | 3.92 | 3.92 | 3.98 | 3.69 | 123.68M |
| August 28, 2026 | 3.65 | 3.81 | 3.81 | 3.83 | 3.58 | 72.54M |
| August 27, 2026 | 3.6 | 3.63 | 3.63 | 3.7 | 3.6 | 65.53M |
| August 26, 2026 | 3.56 | 3.65 | 3.65 | 3.7 | 3.48 | 114.6M |
| August 25, 2026 | 3.79 | 3.72 | 3.72 | 3.94 | 3.69 | 143.78M |
| August 24, 2026 | 3.55 | 3.58 | 3.58 | 3.6 | 3.45 | 52.43M |
| August 21, 2026 | 3.52 | 3.53 | 3.53 | 3.56 | 3.41 | 44.05M |
| August 20, 2026 | 3.44 | 3.52 | 3.52 | 3.59 | 3.39 | 53.25M |
| August 19, 2026 | 3.51 | 3.38 | 3.38 | 3.6 | 3.37 | 41.69M |
| August 18, 2026 | 3.54 | 3.56 | 3.56 | 3.59 | 3.51 | 37.03M |
| August 17, 2026 | 3.48 | 3.52 | 3.52 | 3.55 | 3.44 | 29.1M |
| August 14, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.4 | 30.88M |
| August 13, 2026 | 3.5 | 3.54 | 3.54 | 3.58 | 3.44 | 41.55M |
| August 12, 2026 | 3.48 | 3.5 | 3.5 | 3.54 | 3.44 | 35.14M |
| August 11, 2026 | 3.61 | 3.48 | 3.48 | 3.67 | 3.46 | 55.37M |
| August 10, 2026 | 3.45 | 3.57 | 3.57 | 3.6 | 3.43 | 63.35M |
| August 07, 2026 | 3.43 | 3.44 | 3.44 | 3.48 | 3.37 | 44.96M |
| August 06, 2026 | 3.45 | 3.46 | 3.46 | 3.57 | 3.38 | 58.75M |
| August 05, 2026 | 3.46 | 3.48 | 3.48 | 3.51 | 3.37 | 71.44M |
| August 04, 2026 | 3.4 | 3.48 | 3.48 | 3.51 | 3.35 | 79.79M |
| August 03, 2026 | 3.24 | 3.41 | 3.41 | 3.42 | 3.2 | 71.51M |
| July 31, 2026 | 3.16 | 3.3 | 3.3 | 3.33 | 3.16 | 81M |
| July 30, 2026 | 3.45 | 3.32 | 3.32 | 3.46 | 3.28 | 130.34M |
| July 29, 2026 | 3.13 | 3.45 | 3.45 | 3.45 | 3.09 | 102.67M |
| July 28, 2026 | 3.02 | 3.14 | 3.14 | 3.21 | 2.99 | 95.93M |
| July 27, 2026 | 2.8 | 3.02 | 3.02 | 3.05 | 2.8 | 98.6M |
| July 24, 2026 | 3.19 | 3.02 | 3.02 | 3.31 | 2.98 | 153.79M |
| July 23, 2026 | 2.74 | 3.07 | 3.07 | 3.07 | 2.73 | 102.15M |
| July 22, 2026 | 2.7 | 2.79 | 2.79 | 2.84 | 2.65 | 77.35M |
AD
