Shandong Daye Co., Ltd. (603278.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603278.SS Historical Return
If you invested ¥1000 in Shandong Daye Co., Ltd. (603278.SS) since IPO date, it would be worth ¥613.58 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥879.58, while ¥1000 invested 1 year ago would be worth ¥841.47. This corresponds to total returns of -38.64%, -12.04%, -15.85%, respectively, with annualized returns of -5.38%, -2.53%, -15.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603278.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.21 | 9.13 | 9.13 | 9.27 | 8.94 | 7.01M |
| September 10, 2026 | 9.38 | 9.33 | 9.33 | 9.47 | 9.22 | 5.81M |
| September 09, 2026 | 9.51 | 9.42 | 9.42 | 9.52 | 9.37 | 6.61M |
| September 08, 2026 | 9.45 | 9.54 | 9.54 | 9.7 | 9.42 | 10M |
| September 07, 2026 | 9.21 | 9.43 | 9.43 | 9.54 | 9.19 | 7.85M |
| September 04, 2026 | 9.4 | 9.21 | 9.21 | 9.47 | 9.16 | 6.35M |
| September 03, 2026 | 9.46 | 9.36 | 9.36 | 9.67 | 9.29 | 7.2M |
| September 02, 2026 | 9.21 | 9.38 | 9.38 | 9.48 | 9.1 | 8.08M |
| September 01, 2026 | 9.41 | 9.29 | 9.29 | 9.45 | 9.22 | 6.3M |
| August 31, 2026 | 9.05 | 9.35 | 9.35 | 9.37 | 9.03 | 8.26M |
| August 28, 2026 | 9.11 | 9.13 | 9.13 | 9.23 | 9.07 | 6.02M |
| August 27, 2026 | 9.01 | 9.11 | 9.11 | 9.24 | 9.01 | 8.17M |
| August 26, 2026 | 9.26 | 9.07 | 9.07 | 9.26 | 8.99 | 7M |
| August 25, 2026 | 8.81 | 9.16 | 9.16 | 9.25 | 8.75 | 9.19M |
| August 24, 2026 | 9.15 | 8.93 | 8.93 | 9.2 | 8.81 | 7.71M |
| 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 |
AD
