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 ¥1,052.04 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 ¥1,044.28, while ¥1000 invested 1 year ago would be worth ¥941.76. This corresponds to total returns of 5.2%, 4.43%, -5.82%, respectively, with annualized returns of 0.53%, 0.87%, -5.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 5.49 | 5.44 | 5.44 | 5.62 | 5.38 | 12.32M |
| July 17, 2026 | 5.55 | 5.46 | 5.46 | 5.67 | 5.43 | 12.3M |
| July 16, 2026 | 5.57 | 5.57 | 5.57 | 5.64 | 5.52 | 9.48M |
| July 15, 2026 | 5.51 | 5.61 | 5.61 | 5.65 | 5.5 | 12.21M |
| July 14, 2026 | 5.33 | 5.55 | 5.55 | 5.56 | 5.29 | 11.44M |
| July 13, 2026 | 5.31 | 5.35 | 5.35 | 5.45 | 5.3 | 10.02M |
| July 10, 2026 | 5.29 | 5.36 | 5.36 | 5.45 | 5.18 | 10.28M |
| July 09, 2026 | 5.31 | 5.27 | 5.27 | 5.32 | 5.18 | 7.76M |
| July 08, 2026 | 5.33 | 5.32 | 5.32 | 5.36 | 5.23 | 5.88M |
| July 07, 2026 | 5.4 | 5.32 | 5.32 | 5.45 | 5.29 | 6.7M |
| July 06, 2026 | 5.43 | 5.45 | 5.45 | 5.52 | 5.4 | 7.01M |
| July 03, 2026 | 5.3 | 5.42 | 5.42 | 5.45 | 5.3 | 9.65M |
| July 02, 2026 | 5.27 | 5.3 | 5.3 | 5.42 | 5.26 | 9.8M |
| July 01, 2026 | 5.11 | 5.3 | 5.3 | 5.34 | 5.1 | 12.9M |
| June 30, 2026 | 5.17 | 5.11 | 5.11 | 5.24 | 5.08 | 8.32M |
| June 29, 2026 | 5.23 | 5.2 | 5.2 | 5.25 | 5.04 | 12.2M |
| June 26, 2026 | 5.36 | 5.21 | 5.21 | 5.39 | 5.19 | 11.73M |
| June 25, 2026 | 5.53 | 5.41 | 5.41 | 5.54 | 5.32 | 10.09M |
| June 24, 2026 | 5.72 | 5.55 | 5.55 | 5.77 | 5.48 | 11M |
| June 23, 2026 | 5.62 | 5.78 | 5.78 | 5.79 | 5.6 | 12.23M |
| June 22, 2026 | 5.59 | 5.62 | 5.62 | 5.62 | 5.39 | 10.14M |
| June 18, 2026 | 5.7 | 5.59 | 5.59 | 5.71 | 5.58 | 7.91M |
| June 17, 2026 | 5.87 | 5.71 | 5.71 | 5.88 | 5.68 | 7.84M |
| June 16, 2026 | 5.87 | 5.87 | 5.87 | 5.9 | 5.77 | 6.96M |
| June 15, 2026 | 5.89 | 5.86 | 5.86 | 6.06 | 5.82 | 9.17M |
| June 12, 2026 | 5.82 | 5.89 | 5.89 | 5.91 | 5.74 | 8.63M |
| June 11, 2026 | 5.8 | 5.81 | 5.81 | 5.87 | 5.71 | 5.29M |
| June 10, 2026 | 5.91 | 5.86 | 5.86 | 5.94 | 5.78 | 6.99M |
| June 09, 2026 | 5.98 | 5.94 | 5.94 | 6.04 | 5.88 | 6.76M |
| June 08, 2026 | 6.04 | 5.97 | 5.97 | 6.11 | 5.87 | 7.85M |
| June 05, 2026 | 6.04 | 6.13 | 6.13 | 6.2 | 6.01 | 6.96M |
| June 04, 2026 | 6.2 | 6.1 | 6.1 | 6.23 | 6.04 | 6.62M |
| June 03, 2026 | 6.26 | 6.2 | 6.2 | 6.27 | 6.16 | 6.82M |
| June 02, 2026 | 6.47 | 6.27 | 6.27 | 6.47 | 6.22 | 8.65M |
| 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 |
AD
