Daqian Ecology&Environment Group Co.,Ltd. (603955.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Daqian Ecology&Environment Group Co.,Ltd. (603955.SS) since IPO date, it would be worth ¥1,190.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,515.63, while ¥1000 invested 1 year ago would be worth ¥553.97. This corresponds to total returns of 19.02%, 51.56%, -44.6%, respectively, with annualized returns of 1.87%, 8.67%, -44.6%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 19 | 19.4 | 19.4 | 19.93 | 19 | 2.99M |
| July 30, 2026 | 19.17 | 19 | 19 | 20.22 | 18.98 | 3.66M |
| July 29, 2026 | 18.73 | 19.17 | 19.17 | 19.56 | 18.73 | 2.56M |
| July 28, 2026 | 18.26 | 18.85 | 18.85 | 19.3 | 18.26 | 3.62M |
| July 27, 2026 | 16.8 | 18.62 | 18.62 | 18.62 | 16.8 | 2.82M |
| July 24, 2026 | 17.01 | 16.93 | 16.93 | 17.06 | 16.76 | 1.11M |
| July 23, 2026 | 16.8 | 17.17 | 17.17 | 17.24 | 16.72 | 1.61M |
| July 22, 2026 | 17.32 | 16.95 | 16.95 | 17.53 | 16.83 | 1.67M |
| July 21, 2026 | 18.04 | 17.32 | 17.32 | 18.18 | 16.5 | 3.23M |
| July 20, 2026 | 18.04 | 18.05 | 18.05 | 19.55 | 17.75 | 3.62M |
| July 17, 2026 | 18.68 | 18.04 | 18.04 | 19.6 | 17.89 | 2.78M |
| July 16, 2026 | 18.17 | 18.37 | 18.37 | 18.48 | 17.68 | 1.73M |
| July 15, 2026 | 17.99 | 18.17 | 18.17 | 18.28 | 17.61 | 2.07M |
| July 14, 2026 | 17.9 | 17.69 | 17.69 | 18.07 | 17.61 | 1.73M |
| July 13, 2026 | 19 | 17.92 | 17.92 | 19.04 | 17.85 | 2.04M |
| July 10, 2026 | 18.93 | 19.05 | 19.05 | 19.63 | 18.52 | 2.05M |
| July 09, 2026 | 19.5 | 18.91 | 18.91 | 19.5 | 18.61 | 1.81M |
| July 08, 2026 | 19.61 | 19.27 | 19.27 | 19.79 | 19.2 | 978,000 |
| July 07, 2026 | 19.82 | 19.68 | 19.68 | 20.05 | 19.19 | 1.39M |
| July 06, 2026 | 20.05 | 19.57 | 19.57 | 20.27 | 19.54 | 1.18M |
| July 03, 2026 | 19.73 | 20.14 | 20.14 | 20.28 | 19.57 | 2.03M |
| July 02, 2026 | 19.8 | 19.57 | 19.57 | 20.06 | 19.5 | 1.54M |
| July 01, 2026 | 19.45 | 19.69 | 19.69 | 20.08 | 19.25 | 1.89M |
| June 30, 2026 | 19.95 | 19.36 | 19.36 | 19.96 | 18.84 | 1.97M |
| June 29, 2026 | 19.84 | 19.79 | 19.79 | 20.75 | 19.32 | 2.24M |
| June 26, 2026 | 20.87 | 19.89 | 19.89 | 20.99 | 19.82 | 2.94M |
| June 25, 2026 | 20.87 | 21.1 | 21.1 | 22.25 | 20.15 | 3.85M |
| June 24, 2026 | 21.43 | 20.6 | 20.6 | 21.43 | 20.42 | 2.06M |
| June 23, 2026 | 21.08 | 21.28 | 21.28 | 21.84 | 21.08 | 1.68M |
| June 22, 2026 | 21.6 | 21.54 | 21.54 | 21.78 | 20.7 | 3.01M |
| June 18, 2026 | 23.1 | 21.62 | 21.62 | 23.11 | 21.46 | 3.99M |
| June 17, 2026 | 24.12 | 22.91 | 22.91 | 24.36 | 22.9 | 3.62M |
| June 16, 2026 | 24.18 | 24.22 | 24.22 | 24.39 | 23.2 | 3.21M |
| June 15, 2026 | 24.71 | 24.36 | 24.36 | 25.21 | 24.33 | 2.73M |
| June 12, 2026 | 23.8 | 24.91 | 24.91 | 25.4 | 23.6 | 5.27M |
| June 11, 2026 | 23.23 | 23.09 | 23.09 | 23.75 | 22.9 | 1.33M |
| June 10, 2026 | 23.95 | 23.42 | 23.42 | 23.95 | 23.12 | 1.47M |
| June 09, 2026 | 24.06 | 23.85 | 23.85 | 24.6 | 23.51 | 1.76M |
| June 08, 2026 | 22.6 | 23.97 | 23.97 | 24.73 | 22.5 | 4.29M |
| June 05, 2026 | 23.01 | 23.06 | 23.06 | 24.55 | 22.63 | 2.9M |
| June 04, 2026 | 23.87 | 23 | 23 | 24.18 | 22.81 | 2M |
| June 03, 2026 | 24.64 | 23.76 | 23.76 | 25.19 | 23.66 | 2.96M |
| June 02, 2026 | 24.26 | 24.64 | 24.64 | 25.02 | 23.81 | 2.86M |
| June 01, 2026 | 23.88 | 24.49 | 24.49 | 25.3 | 23.88 | 3.92M |
| May 29, 2026 | 25.23 | 23.69 | 23.69 | 25.45 | 23.55 | 5.45M |
| May 28, 2026 | 23.25 | 24.94 | 24.94 | 24.94 | 22.61 | 5.69M |
| May 27, 2026 | 23.33 | 22.67 | 22.67 | 23.38 | 22.67 | 2.16M |
| May 26, 2026 | 22.91 | 23.33 | 23.33 | 24.29 | 22.32 | 3.9M |
| May 25, 2026 | 22.8 | 22.94 | 22.94 | 24.4 | 22.65 | 3.67M |
| May 22, 2026 | 22.9 | 22.79 | 22.79 | 23.01 | 22.41 | 1.6M |
| May 21, 2026 | 23.62 | 22.75 | 22.75 | 23.91 | 22.72 | 1.59M |
| May 20, 2026 | 23.93 | 23.54 | 23.54 | 24.07 | 23.42 | 1.58M |
| May 19, 2026 | 24.51 | 24.16 | 24.16 | 24.87 | 23.93 | 1.33M |
| May 18, 2026 | 24.92 | 24.51 | 24.51 | 24.92 | 24.22 | 1.38M |
| May 15, 2026 | 25 | 24.92 | 24.92 | 25.64 | 24.71 | 1.65M |
| May 14, 2026 | 25.83 | 24.92 | 24.92 | 25.99 | 24.88 | 1.94M |
| May 13, 2026 | 26.15 | 25.83 | 25.83 | 26.4 | 25.81 | 1.62M |
| May 12, 2026 | 25.81 | 26.17 | 26.17 | 26.5 | 25.57 | 2.2M |
| May 11, 2026 | 26.83 | 25.85 | 25.85 | 26.83 | 25.85 | 2.85M |
| May 08, 2026 | 26.24 | 26.66 | 26.66 | 26.95 | 26.24 | 2.32M |