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

15.42

+0.13(+0.85%)

Updated at May 14 03:00PM

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 ¥1,036.29 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,754.27, while ¥1000 invested 1 year ago would be worth ¥1,528.25. This corresponds to total returns of 3.63%, 75.43%, 52.82%, respectively, with annualized returns of 0.42%, 11.89%, 52.82%.

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
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
April 14, 2026	10.87	10.9	10.9	10.91	10.7	7.35M
April 13, 2026	10.7	10.8	10.8	10.87	10.7	4.35M
April 10, 2026	10.73	10.79	10.79	11.01	10.73	6.32M
April 09, 2026	10.9	10.71	10.71	10.9	10.68	6.01M
April 08, 2026	10.79	10.99	10.99	10.99	10.78	7.42M
April 07, 2026	10.49	10.59	10.59	10.7	10.47	4.94M
April 03, 2026	10.82	10.49	10.49	10.85	10.44	4.34M
April 02, 2026	10.91	10.81	10.81	11.02	10.72	4.85M
April 01, 2026	10.94	11	11	11.11	10.81	6.06M
March 31, 2026	10.98	10.94	10.94	11.25	10.93	7.62M
March 30, 2026	10.71	10.99	10.99	11.1	10.69	7.91M
March 27, 2026	10.55	10.81	10.81	10.81	10.54	4.93M
March 26, 2026	10.98	10.68	10.68	11	10.61	5.85M
March 25, 2026	10.77	10.87	10.87	10.89	10.73	6.72M
March 24, 2026	10.51	10.7	10.7	10.73	10.31	9.26M
March 23, 2026	10.73	10.3	10.3	10.8	10.2	10.14M
March 20, 2026	11.14	10.83	10.83	11.21	10.83	6.35M
March 19, 2026	11.3	11.12	11.12	11.34	11.05	6.57M
March 18, 2026	11.23	11.42	11.42	11.44	11.16	5.73M
March 17, 2026	11.43	11.23	11.23	11.57	11.23	5.53M
March 16, 2026	11.3	11.47	11.47	11.53	11.3	5.73M
March 13, 2026	11.42	11.38	11.38	11.6	11.35	6.68M
March 12, 2026	11.73	11.51	11.51	11.75	11.47	6.58M
March 11, 2026	11.93	11.73	11.73	12	11.68	5.62M
March 10, 2026	11.79	11.89	11.89	11.94	11.77	3.83M
March 09, 2026	11.58	11.69	11.69	11.72	11.46	7.96M
March 06, 2026	11.65	11.79	11.79	11.88	11.62	7M
March 05, 2026	11.79	11.76	11.76	11.95	11.69	9.46M
March 04, 2026	11.49	11.46	11.55	11.78	11.4	5.91M
March 03, 2026	12.27	11.65	11.65	12.38	11.6	14.08M
March 02, 2026	12.47	12.26	12.26	12.55	12.16	12.11M
February 27, 2026	12.46	12.6	12.6	12.62	12.42	7.81M
February 26, 2026	12.69	12.5	12.5	12.73	12.45	10.59M
February 25, 2026	12.55	12.74	12.74	12.78	12.45	10.74M
February 24, 2026	12.62	12.55	12.55	12.66	12.44	8.28M
February 13, 2026	12.47	12.46	12.46	12.74	12.46	11.62M
February 12, 2026	12.62	12.52	12.52	12.77	12.5	10.04M
February 11, 2026	12.8	12.62	12.62	12.87	12.61	9.58M
February 10, 2026	12.88	12.78	12.78	12.89	12.62	10.31M
February 09, 2026	12.82	12.88	12.88	12.99	12.73	12.51M
February 06, 2026	12.55	12.73	12.73	12.85	12.5	13.68M
February 05, 2026	12.59	12.65	12.65	12.71	12.4	9.92M