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 ¥996.28 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,000, while ¥1000 invested 1 year ago would be worth ¥890.37. This corresponds to total returns of -0.37%, 0%, -10.96%, respectively, with annualized returns of -0.04%, 0%, -10.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
