Danhua Chemical Technology Co.,Ltd (600844.SS) SHH

Currency In CNY

600844.SS Historical Return

If you invested ¥1000 in Danhua Chemical Technology Co.,Ltd (600844.SS) 10 years ago, it would be worth ¥463.25 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥844.5, while ¥1000 invested 1 year ago would be worth ¥1,069.7. This corresponds to total returns of -53.67%, -15.55%, 6.97%, respectively, with annualized returns of -7.4%, -3.32%, 6.97%.

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

600844.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2026	2.78	2.69	2.69	2.79	2.63	92.12M
July 20, 2026	2.76	2.92	2.92	2.98	2.74	117.3M
July 17, 2026	2.82	2.82	2.82	2.97	2.7	106.34M
July 16, 2026	3.06	2.84	2.84	3.2	2.79	139.28M
July 15, 2026	2.75	2.97	2.97	2.97	2.68	92.85M
July 14, 2026	2.61	2.7	2.7	2.7	2.61	27.31M
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