Danhua Chemical Technology Co.,Ltd (600844.SS) SHH
3.01
-0.04(-1.31%)
Currency In CNY
- 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 ¥486.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥573.36, while ¥1000 invested 1 year ago would be worth ¥961.17. This corresponds to total returns of -51.39%, -42.66%, -3.88%, respectively, with annualized returns of -6.96%, -10.52%, -3.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 3.96 | 3.8 | 3.8 | 3.97 | 3.78 | 98.7M |
| April 13, 2026 | 4.09 | 4.01 | 4.01 | 4.11 | 3.73 | 133.24M |
| April 10, 2026 | 3.95 | 3.89 | 3.89 | 4.16 | 3.88 | 143.47M |
| April 09, 2026 | 3.99 | 3.89 | 3.89 | 4.03 | 3.68 | 150.06M |
| April 08, 2026 | 3.87 | 3.94 | 3.94 | 4 | 3.87 | 145.41M |
| April 07, 2026 | 3.84 | 4.27 | 4.27 | 4.3 | 3.82 | 160.13M |
| April 03, 2026 | 4.23 | 4.01 | 4.01 | 4.3 | 4.01 | 113.25M |
| April 02, 2026 | 4.25 | 4.45 | 4.45 | 4.77 | 4.17 | 191.86M |
| April 01, 2026 | 4.8 | 4.38 | 4.38 | 4.86 | 4.38 | 166.12M |
| March 31, 2026 | 5.05 | 4.87 | 4.87 | 5.45 | 4.8 | 212.7M |
| March 30, 2026 | 5.49 | 5.2 | 5.2 | 5.49 | 4.98 | 281.14M |
| March 27, 2026 | 4.54 | 4.99 | 4.99 | 4.99 | 4.5 | 97.47M |
| March 26, 2026 | 4.07 | 4.54 | 4.54 | 4.54 | 4.05 | 184.69M |
| March 25, 2026 | 3.9 | 4.13 | 4.13 | 4.15 | 3.85 | 150.35M |
| March 24, 2026 | 4 | 4.12 | 4.12 | 4.24 | 3.91 | 194.35M |
| March 23, 2026 | 3.64 | 4.03 | 4.03 | 4.03 | 3.62 | 75.9M |
| March 20, 2026 | 3.68 | 3.66 | 3.66 | 3.82 | 3.58 | 111.55M |
| March 19, 2026 | 4.09 | 3.78 | 3.78 | 4.26 | 3.71 | 162.93M |
| March 18, 2026 | 4.02 | 3.88 | 3.88 | 4.06 | 3.77 | 101.5M |
| March 17, 2026 | 3.93 | 3.99 | 3.99 | 4.22 | 3.93 | 141.71M |
| March 16, 2026 | 4.17 | 4.14 | 4.14 | 4.59 | 4.05 | 229.02M |
| March 13, 2026 | 3.91 | 4.17 | 4.17 | 4.33 | 3.84 | 249.04M |
| March 12, 2026 | 3.75 | 3.94 | 3.94 | 3.94 | 3.65 | 160.97M |
| March 11, 2026 | 3.46 | 3.58 | 3.58 | 3.64 | 3.36 | 117.59M |
| March 10, 2026 | 3.39 | 3.47 | 3.46 | 3.51 | 3.32 | 94.87M |
| March 09, 2026 | 3.7 | 3.54 | 3.54 | 3.85 | 3.52 | 155.64M |
| March 06, 2026 | 3.53 | 3.5 | 3.5 | 3.6 | 3.39 | 123.08M |
| March 05, 2026 | 3.33 | 3.65 | 3.65 | 3.65 | 3.25 | 78.37M |
