Shandong Daye Co., Ltd. (603278.SS) SHH

Currency In CNY

603278.SS Historical Return

If you invested ¥1000 in Shandong Daye Co., Ltd. (603278.SS) since IPO date, it would be worth ¥628.36 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 ¥1,032.01, while ¥1000 invested 1 year ago would be worth ¥995.74. This corresponds to total returns of -37.16%, 3.2%, -0.43%, respectively, with annualized returns of -5.22%, 0.63%, -0.43%.

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

603278.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	9.95	9.35	9.35	9.99	9.31	19.55M
July 10, 2026	9.41	10.05	10.05	10.53	9.41	30.22M
July 09, 2026	9.65	9.57	9.57	9.78	9.23	15.37M
July 08, 2026	10.28	9.65	9.65	10.28	9.64	20.44M
July 07, 2026	10.9	10.27	10.27	11.29	10.27	28.19M
July 06, 2026	12.22	10.9	10.9	12.24	10.9	37.38M
July 03, 2026	11.15	12.11	12.11	12.11	11.1	29.44M
July 02, 2026	11.04	11.01	11.01	11.77	10.95	24.51M
July 01, 2026	10.97	11.02	11.02	11.2	10.83	17.88M
June 30, 2026	10.55	10.87	10.87	10.95	10.43	16.52M
June 29, 2026	10.69	10.47	10.47	10.79	10.2	18.08M
June 26, 2026	11.13	10.81	10.81	11.17	10.77	14.74M
June 25, 2026	11.56	11.18	11.18	11.67	11.15	17.69M
June 24, 2026	12.02	11.68	11.68	12.07	11.5	19.51M
June 23, 2026	11.85	12	12	12.53	11.7	22.41M
June 22, 2026	12.4	11.98	11.98	12.49	11.55	26M
June 18, 2026	12.5	12.54	12.54	12.77	12.26	18.95M
June 17, 2026	12.65	12.57	12.57	13.13	12.5	20.65M
June 16, 2026	12.63	12.87	12.87	13.02	12.4	27.92M
June 15, 2026	11.88	12.6	12.6	12.93	11.88	34.2M
June 12, 2026	12.18	11.83	11.83	12.36	11.62	34.93M
June 11, 2026	12.5	12.06	12.06	12.77	11.9	40.76M
June 10, 2026	13.45	12.89	12.89	13.68	12.51	49.5M
June 09, 2026	14.38	13.51	13.51	14.82	13.41	69.83M
June 08, 2026	12.29	14.14	14.14	14.14	12.15	57.8M
June 05, 2026	12.25	12.85	12.85	13.2	11.91	46.96M
June 04, 2026	12.04	12.41	12.41	12.62	11.84	28.51M
June 03, 2026	12.34	12.25	12.25	12.68	12.02	31.96M
June 02, 2026	12.48	12.58	12.58	12.89	12.07	30.91M
June 01, 2026	12.13	12.28	12.28	12.6	11.98	23.78M
May 29, 2026	12.83	12.19	12.19	12.9	12.15	25.4M
May 28, 2026	12.59	12.8	12.8	13.28	12.42	47.19M
May 27, 2026	13.91	12.73	12.73	13.99	12.73	44.72M
May 26, 2026	13.97	14.14	14.14	14.67	13.97	58.27M
May 25, 2026	14.4	13.34	13.34	14.52	13.26	42.83M
May 22, 2026	14.05	14.18	14.18	14.97	13.95	51.36M
May 21, 2026	14.5	13.86	13.86	14.82	13.78	69.72M
May 20, 2026	16.29	14.82	14.82	16.44	14.82	57.14M
May 19, 2026	15.83	16.47	16.47	17.49	15.83	81.26M
May 18, 2026	16.85	17.07	17.07	18.25	16.35	109.44M
May 15, 2026	14.8	16.96	16.96	16.96	14.8	76.35M
May 14, 2026	15	15.42	15.42	16.82	14.82	96.8M
May 13, 2026	15.16	15.29	15.29	16.11	14.61	70.47M
May 12, 2026	14.9	15.78	15.78	16.21	14.28	97.11M
May 11, 2026	16.39	15.35	15.35	16.4	14.42	114.05M
May 08, 2026	14	14.91	14.91	14.91	13.41	61.64M
May 07, 2026	12.41	13.55	13.55	13.55	12.21	41.21M
May 06, 2026	11.34	12.32	12.32	12.32	11.29	18.74M
April 30, 2026	11.1	11.2	11.2	11.39	10.82	24.39M
April 29, 2026	11.44	11.64	11.64	11.87	11.3	18.31M
April 28, 2026	12	11.44	11.44	12.04	11.36	21.17M
April 27, 2026	12.26	11.91	11.91	12.3	11.75	28.03M
April 24, 2026	12.82	12.45	12.45	12.88	12.3	36.16M
April 23, 2026	12.7	13.2	13.2	13.4	12.38	54.21M
April 22, 2026	12.8	12.82	12.82	13.09	12.5	46.79M
April 21, 2026	12.32	13.24	13.24	13.91	12.31	67.73M
April 20, 2026	12.29	12.65	12.65	12.95	12.12	70.9M
April 17, 2026	10.95	12.01	12.01	12.01	10.95	27.38M
April 16, 2026	10.84	10.92	10.92	11	10.83	5.41M
April 15, 2026	10.99	10.83	10.83	11.04	10.83	6.66M