Fujian Haixia Environmental Protection Group Co.,Ltd. (603817.SS) SHH
6.27
-0.16(-2.49%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.27
-0.16(-2.49%)
Currency In CNY
If you invested ¥1000 in Fujian Haixia Environmental Protection Group Co.,Ltd. (603817.SS) since IPO date, it would be worth ¥1,165.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,123.66, while ¥1000 invested 1 year ago would be worth ¥1,107.77. This corresponds to total returns of 16.54%, 12.37%, 10.78%, respectively, with annualized returns of 1.66%, 2.36%, 10.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6.21 | 6.43 | 6.43 | 6.47 | 6.21 | 9.63M |
| May 29, 2026 | 6.29 | 6.23 | 6.23 | 6.37 | 6.21 | 7.75M |
| May 28, 2026 | 6.2 | 6.31 | 6.31 | 6.35 | 6.2 | 7.84M |
| May 27, 2026 | 6.37 | 6.23 | 6.23 | 6.41 | 6.18 | 8.83M |
| May 26, 2026 | 6.45 | 6.39 | 6.39 | 6.49 | 6.32 | 8.28M |
| May 25, 2026 | 6.66 | 6.49 | 6.49 | 6.7 | 6.45 | 9M |
| May 22, 2026 | 6.61 | 6.66 | 6.66 | 6.67 | 6.48 | 7.76M |
| May 21, 2026 | 6.82 | 6.57 | 6.57 | 6.89 | 6.53 | 11.35M |
| May 20, 2026 | 6.94 | 6.78 | 6.78 | 6.94 | 6.74 | 10.09M |
| May 19, 2026 | 6.9 | 6.97 | 6.97 | 6.98 | 6.84 | 8.48M |
| May 18, 2026 | 6.93 | 6.9 | 6.9 | 6.94 | 6.8 | 9.81M |
| May 15, 2026 | 7.03 | 6.88 | 6.88 | 7.09 | 6.83 | 12.92M |
| May 14, 2026 | 7.26 | 7.06 | 7.06 | 7.27 | 7.05 | 11.35M |
| May 13, 2026 | 7.22 | 7.27 | 7.27 | 7.34 | 7.2 | 11.89M |
| May 12, 2026 | 7.35 | 7.23 | 7.23 | 7.35 | 7.18 | 12.67M |
| May 11, 2026 | 7.42 | 7.29 | 7.29 | 7.46 | 7.25 | 16.2M |
| May 08, 2026 | 7.43 | 7.44 | 7.44 | 7.51 | 7.4 | 10.84M |
| May 07, 2026 | 7.47 | 7.47 | 7.47 | 7.58 | 7.42 | 14.36M |
| May 06, 2026 | 7.38 | 7.5 | 7.5 | 7.5 | 7.32 | 18.26M |
| April 30, 2026 | 7.29 | 7.36 | 7.36 | 7.5 | 7.29 | 16.68M |
| April 29, 2026 | 7.19 | 7.34 | 7.34 | 7.35 | 7.19 | 12.6M |
| April 28, 2026 | 7.28 | 7.26 | 7.26 | 7.37 | 7.18 | 16.61M |
| April 27, 2026 | 7.14 | 7.32 | 7.32 | 7.48 | 7.07 | 25.95M |
| April 24, 2026 | 7.04 | 6.98 | 6.98 | 7.04 | 6.9 | 9.74M |
| April 23, 2026 | 7.05 | 7.06 | 7.06 | 7.08 | 6.93 | 10.72M |
| April 22, 2026 | 7.09 | 7.07 | 7.07 | 7.14 | 7.06 | 8.4M |
| April 21, 2026 | 7.17 | 7.12 | 7.12 | 7.17 | 7.08 | 7.68M |
| April 20, 2026 | 7.07 | 7.16 | 7.16 | 7.18 | 7.01 | 11.56M |
| April 17, 2026 | 7.14 | 7.08 | 7.08 | 7.17 | 7.03 | 10.84M |
| April 16, 2026 | 7.14 | 7.15 | 7.15 | 7.18 | 7.06 | 11.76M |
| April 15, 2026 | 7.11 | 7.19 | 7.19 | 7.23 | 7.07 | 13.21M |
| April 14, 2026 | 7.18 | 7.11 | 7.11 | 7.2 | 7.02 | 15.19M |
| April 13, 2026 | 7.22 | 7.11 | 7.11 | 7.23 | 6.97 | 20.49M |
| April 10, 2026 | 6.94 | 7.07 | 7.07 | 7.18 | 6.92 | 16.45M |
| April 09, 2026 | 7.02 | 6.88 | 6.88 | 7.05 | 6.86 | 16.84M |
| April 08, 2026 | 6.96 | 7.07 | 7.07 | 7.07 | 6.93 | 17.93M |
| April 07, 2026 | 6.75 | 6.86 | 6.86 | 6.88 | 6.62 | 19.49M |
| April 03, 2026 | 7.07 | 6.74 | 6.74 | 7.12 | 6.73 | 25.19M |
| April 02, 2026 | 7.32 | 7.11 | 7.11 | 7.32 | 7.07 | 19.98M |
| April 01, 2026 | 7.53 | 7.27 | 7.27 | 7.65 | 7.24 | 28.16M |
| March 31, 2026 | 7.71 | 7.45 | 7.45 | 8.03 | 7.45 | 31.37M |
| March 30, 2026 | 7.89 | 7.73 | 7.73 | 7.89 | 7.39 | 46.71M |
| March 27, 2026 | 7.71 | 7.89 | 7.89 | 7.98 | 7.61 | 46.83M |
| March 26, 2026 | 8.92 | 8.11 | 8.11 | 9.05 | 8.11 | 41.12M |
| March 25, 2026 | 8.71 | 9.01 | 9.01 | 9.21 | 8.56 | 59.02M |
| March 24, 2026 | 8.85 | 8.79 | 8.79 | 8.98 | 8.24 | 80.27M |
| March 23, 2026 | 8.61 | 8.64 | 8.64 | 8.96 | 8.49 | 85.09M |
| March 20, 2026 | 9.07 | 8.69 | 8.69 | 9.11 | 8.26 | 97.45M |
| March 19, 2026 | 8.58 | 9.07 | 9.07 | 9.13 | 8.5 | 83.04M |
| March 18, 2026 | 8.33 | 8.7 | 8.7 | 8.75 | 8.25 | 73.57M |
| March 17, 2026 | 8 | 8.34 | 8.34 | 8.43 | 8 | 74.84M |
| March 16, 2026 | 7.7 | 8.18 | 8.18 | 8.19 | 7.69 | 66.98M |
| March 13, 2026 | 7.65 | 7.7 | 7.7 | 7.75 | 7.56 | 18.99M |
| March 12, 2026 | 7.61 | 7.65 | 7.65 | 7.66 | 7.45 | 23.62M |
| March 11, 2026 | 7.44 | 7.61 | 7.61 | 7.65 | 7.42 | 29.41M |
| March 10, 2026 | 7.23 | 7.37 | 7.44 | 7.39 | 7.23 | 12.35M |
| March 09, 2026 | 7.13 | 7.2 | 7.2 | 7.21 | 7 | 14.75M |
| March 06, 2026 | 7.03 | 7.16 | 7.16 | 7.19 | 7 | 14.4M |
| March 05, 2026 | 6.93 | 7.04 | 7.04 | 7.09 | 6.93 | 13.08M |
| March 04, 2026 | 6.96 | 6.82 | 6.88 | 6.96 | 6.8 | 9.55M |