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 ¥608.87 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 ¥907.82, while ¥1000 invested 1 year ago would be worth ¥848.31. This corresponds to total returns of -39.11%, -9.22%, -15.17%, respectively, with annualized returns of -5.49%, -1.91%, -15.17%.

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
August 21, 2026	8.81	9.06	9.06	9.09	8.71	8.25M
August 20, 2026	8.97	8.92	8.92	9.04	8.78	9.23M
August 19, 2026	9.8	8.9	8.9	9.81	8.88	18.18M
August 18, 2026	9.69	9.75	9.75	9.76	9.59	11.13M
August 17, 2026	9.66	9.71	9.71	9.72	9.39	9.64M
August 14, 2026	9.56	9.53	9.53	9.66	9.35	12.71M
August 13, 2026	9.88	9.57	9.57	9.93	9.57	19.07M
August 12, 2026	9.75	9.92	9.92	10.06	9.63	20.15M
August 11, 2026	9.58	9.69	9.69	9.8	9.4	18.88M
August 10, 2026	9.53	9.66	9.66	9.69	9.36	13.83M
August 07, 2026	9.47	9.54	9.54	9.68	9.23	15.22M
August 06, 2026	9.39	9.49	9.49	9.61	9.28	18.59M
August 05, 2026	9.28	9.43	9.43	9.45	9.11	23.03M
August 04, 2026	9.21	9.24	9.24	9.28	8.91	30.15M
August 03, 2026	8.66	9.3	9.3	9.52	8.65	38.68M
July 31, 2026	8.42	8.65	8.65	8.74	8.42	14.01M
July 30, 2026	8.48	8.26	8.26	8.68	8.21	12.05M
July 29, 2026	8.58	8.55	8.55	8.6	8.33	11.57M
July 28, 2026	8.39	8.45	8.45	8.74	8.35	9.64M
July 27, 2026	8.26	8.47	8.47	8.5	8.15	8.02M
July 23, 2026	8.13	8.47	8.47	8.51	8.13	12.06M
July 22, 2026	8.09	8.18	8.18	8.32	8.06	11.54M
July 21, 2026	8.08	8.2	8.2	8.25	7.38	18.26M
July 20, 2026	8.69	8.08	8.08	8.83	7.94	18.25M
July 17, 2026	9.14	8.68	8.68	9.35	8.52	15.59M
July 16, 2026	9.19	9.26	9.26	9.49	9.18	12.2M
July 15, 2026	9.08	9.34	9.34	9.52	9.06	12.5M
July 14, 2026	9.44	9.3	9.3	9.46	8.98	13.81M
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