Fujian Haixia Environmental Protection Group Co.,Ltd. (603817.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603817.SS Historical Return
If you invested ¥1000 in Fujian Haixia Environmental Protection Group Co.,Ltd. (603817.SS) since IPO date, it would be worth ¥1,013.01 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,026.37, while ¥1000 invested 1 year ago would be worth ¥800.29. This corresponds to total returns of 1.3%, 2.64%, -19.97%, respectively, with annualized returns of 0.13%, 0.52%, -19.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603817.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.52 | 5.45 | 5.45 | 5.59 | 5.44 | 6.97M |
| October 21, 2026 | 5.52 | 5.52 | 5.52 | 5.62 | 5.5 | 6.32M |
| October 20, 2026 | 5.55 | 5.5 | 5.5 | 5.59 | 5.46 | 7.49M |
| October 19, 2026 | 5.52 | 5.56 | 5.56 | 5.59 | 5.47 | 8.11M |
| October 16, 2026 | 5.54 | 5.56 | 5.56 | 5.65 | 5.51 | 9.55M |
| October 15, 2026 | 5.64 | 5.49 | 5.49 | 5.64 | 5.45 | 11.23M |
| October 14, 2026 | 5.78 | 5.7 | 5.7 | 5.84 | 5.69 | 7.62M |
| October 13, 2026 | 5.65 | 5.79 | 5.79 | 5.81 | 5.6 | 12.72M |
| October 12, 2026 | 5.83 | 5.7 | 5.7 | 5.86 | 5.68 | 10.81M |
| October 09, 2026 | 5.76 | 5.84 | 5.84 | 5.84 | 5.64 | 13.22M |
| October 08, 2026 | 5.69 | 5.76 | 5.76 | 5.84 | 5.69 | 13.43M |
| September 30, 2026 | 5.77 | 5.7 | 5.7 | 5.79 | 5.64 | 14.11M |
| September 29, 2026 | 5.71 | 5.73 | 5.73 | 5.82 | 5.68 | 17.11M |
| September 28, 2026 | 6 | 5.77 | 5.77 | 6.06 | 5.71 | 32.45M |
| September 24, 2026 | 5.78 | 6.16 | 6.16 | 6.27 | 5.72 | 29.4M |
| September 23, 2026 | 5.87 | 5.79 | 5.79 | 5.91 | 5.78 | 9.41M |
| September 22, 2026 | 5.8 | 5.88 | 5.88 | 5.94 | 5.72 | 16.21M |
| September 21, 2026 | 5.73 | 5.78 | 5.78 | 5.81 | 5.72 | 7.88M |
| September 18, 2026 | 5.67 | 5.74 | 5.74 | 5.83 | 5.66 | 11.45M |
| September 17, 2026 | 5.79 | 5.67 | 5.67 | 5.8 | 5.59 | 13.69M |
| September 16, 2026 | 5.64 | 5.83 | 5.83 | 5.87 | 5.61 | 12.99M |
| September 15, 2026 | 5.8 | 5.64 | 5.64 | 5.84 | 5.63 | 10.11M |
| September 11, 2026 | 5.89 | 5.77 | 5.77 | 5.89 | 5.73 | 10.52M |
| September 10, 2026 | 5.99 | 5.91 | 5.91 | 6 | 5.91 | 7.56M |
| September 09, 2026 | 5.98 | 6 | 6 | 6.03 | 5.88 | 10.79M |
| September 08, 2026 | 5.88 | 5.98 | 5.98 | 5.98 | 5.87 | 9.24M |
| September 07, 2026 | 5.86 | 5.9 | 5.9 | 5.97 | 5.82 | 12.27M |
| September 04, 2026 | 5.74 | 5.86 | 5.86 | 5.96 | 5.7 | 17.54M |
| September 03, 2026 | 5.79 | 5.71 | 5.71 | 5.86 | 5.71 | 8.02M |
| September 02, 2026 | 5.79 | 5.81 | 5.81 | 5.81 | 5.69 | 9.15M |
| September 01, 2026 | 5.79 | 5.82 | 5.82 | 5.85 | 5.78 | 7.34M |
| August 31, 2026 | 5.79 | 5.78 | 5.78 | 5.83 | 5.75 | 7.89M |
| August 28, 2026 | 5.72 | 5.81 | 5.81 | 5.84 | 5.7 | 11.39M |
| August 27, 2026 | 5.75 | 5.71 | 5.71 | 5.79 | 5.66 | 10.12M |
| August 26, 2026 | 5.73 | 5.79 | 5.79 | 5.83 | 5.72 | 5.9M |
| August 25, 2026 | 5.64 | 5.74 | 5.74 | 5.76 | 5.63 | 7.65M |
| August 24, 2026 | 5.66 | 5.66 | 5.66 | 5.73 | 5.61 | 6.97M |
| August 21, 2026 | 5.7 | 5.66 | 5.66 | 5.7 | 5.54 | 7.5M |
| August 20, 2026 | 5.63 | 5.7 | 5.7 | 5.72 | 5.63 | 6.19M |
| August 19, 2026 | 5.69 | 5.63 | 5.63 | 5.71 | 5.6 | 6.24M |
| August 18, 2026 | 5.68 | 5.71 | 5.71 | 5.74 | 5.66 | 6M |
| August 17, 2026 | 5.66 | 5.71 | 5.71 | 5.72 | 5.6 | 5.18M |
| August 14, 2026 | 5.67 | 5.66 | 5.66 | 5.7 | 5.61 | 5.34M |
| August 13, 2026 | 5.77 | 5.67 | 5.67 | 5.77 | 5.65 | 8.89M |
| August 12, 2026 | 5.77 | 5.79 | 5.79 | 5.79 | 5.7 | 7.13M |
| August 11, 2026 | 5.73 | 5.73 | 5.73 | 5.8 | 5.69 | 5.55M |
| August 10, 2026 | 5.59 | 5.76 | 5.76 | 5.78 | 5.58 | 11.68M |
| August 07, 2026 | 5.62 | 5.58 | 5.58 | 5.63 | 5.52 | 6.73M |
| August 06, 2026 | 5.65 | 5.65 | 5.65 | 5.66 | 5.55 | 7.25M |
| August 05, 2026 | 5.67 | 5.63 | 5.63 | 5.69 | 5.59 | 8.32M |
| August 04, 2026 | 5.75 | 5.65 | 5.65 | 5.8 | 5.63 | 9.63M |
| August 03, 2026 | 5.62 | 5.77 | 5.77 | 5.77 | 5.6 | 7.56M |
| July 31, 2026 | 5.62 | 5.62 | 5.62 | 5.66 | 5.56 | 8.54M |
| July 30, 2026 | 5.57 | 5.6 | 5.6 | 5.68 | 5.54 | 8.26M |
| July 29, 2026 | 5.47 | 5.61 | 5.61 | 5.62 | 5.46 | 8.92M |
| July 28, 2026 | 5.4 | 5.47 | 5.47 | 5.52 | 5.4 | 5.57M |
| July 27, 2026 | 5.4 | 5.46 | 5.46 | 5.5 | 5.33 | 7.23M |
| July 23, 2026 | 5.31 | 5.52 | 5.52 | 5.53 | 5.28 | 10.81M |
| July 22, 2026 | 5.31 | 5.31 | 5.31 | 5.38 | 5.25 | 8.72M |
| July 21, 2026 | 5.47 | 5.34 | 5.34 | 5.47 | 5.27 | 14.71M |
AD
