Daqian Ecology&Environment Group Co.,Ltd. (603955.SS) SHH

25.02

-0.81(-3.14%)

Updated at May 14 01:00PM

Currency In CNY

603955.SS Historical Return

If you invested ¥1000 in Daqian Ecology&Environment Group Co.,Ltd. (603955.SS) since IPO date, it would be worth ¥1,534.97 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,857.46, while ¥1000 invested 1 year ago would be worth ¥825.74. This corresponds to total returns of 53.5%, 85.75%, -17.43%, respectively, with annualized returns of 4.78%, 13.18%, -17.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603955.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	26.31	26.67	26.67	28.15	25.84	4.1M
May 06, 2026	26.05	26.15	26.15	26.6	25.96	2.15M
April 30, 2026	26.45	25.99	25.99	26.51	25.82	1.97M
April 29, 2026	25.88	26.53	26.53	26.98	25.05	3.83M
April 28, 2026	25.05	25.35	25.35	25.49	24.82	1.76M
April 27, 2026	25.53	25.06	25.06	25.6	24.86	1.95M
April 24, 2026	25.71	25.53	25.53	25.88	25.35	1.48M
April 23, 2026	26.22	25.78	25.78	26.53	25.58	1.26M
April 22, 2026	26.72	26.22	26.22	26.75	26.16	1.15M
April 21, 2026	27.02	26.72	26.72	27.27	26.57	1.19M
April 20, 2026	26.18	27.02	27.02	27.65	26.04	2.26M
April 17, 2026	26.18	26.18	26.18	26.79	25.93	1.16M
April 16, 2026	25.97	26.37	26.37	26.81	25.73	1.78M
April 15, 2026	25.98	25.73	25.73	26.19	25.31	1.25M
April 14, 2026	25.77	25.98	25.98	26.4	25.48	1.48M
April 13, 2026	25.45	25.53	25.53	25.7	25.12	901,600
April 10, 2026	25.06	25.44	25.44	25.91	25.06	1.01M
April 09, 2026	26.34	25.06	25.06	26.34	25.05	1.34M
April 08, 2026	24.91	26.08	26.08	26.58	24.66	2.14M
April 07, 2026	24.09	24.44	24.44	24.45	23.51	1.49M
April 03, 2026	24.6	23.84	23.84	24.7	23.78	1.04M
April 02, 2026	24.88	24.53	24.53	25.23	24.41	1.34M
April 01, 2026	25	24.76	24.76	25	24.48	836,430
March 31, 2026	25.24	24.58	24.58	25.6	24.51	1.32M
March 30, 2026	24.53	25	25	25.05	24.53	684,950
March 27, 2026	24.92	24.9	24.9	25.12	24.74	1.16M
March 26, 2026	25.16	24.93	24.93	25.37	24.48	1.43M
March 25, 2026	25.3	25.19	25.19	25.39	24.9	1.61M
March 24, 2026	25.2	25.39	25.39	25.55	24.85	902,300
March 23, 2026	25.07	24.95	24.95	26.3	24.5	2.45M
March 20, 2026	26.32	25.53	25.53	26.88	25.53	983,100
March 19, 2026	26.76	26.38	26.38	26.91	26.2	1.09M
March 18, 2026	26.94	26.95	26.95	27	26.49	990,000
March 17, 2026	27.92	26.97	26.97	27.92	26.79	1.36M
March 16, 2026	27.6	27.29	27.29	27.61	26	3.04M
March 13, 2026	28.05	27.76	27.76	28.18	27.6	1.2M
March 12, 2026	28.55	28.05	28.05	28.67	27.89	1.47M
March 11, 2026	29.01	28.56	28.56	29.01	28.31	1.45M
March 10, 2026	28.93	29.42	28.98	29.49	28.8	663,200
March 09, 2026	28.89	28.93	28.93	29.17	28.15	1.73M
March 06, 2026	28.88	28.94	28.94	29.25	28.72	1.06M
March 05, 2026	28.61	28.98	28.98	29.5	28.41	1.76M
March 04, 2026	28.56	28.29	28.2	28.7	28.2	694,028
March 03, 2026	28.66	28.56	28.56	29.23	28.09	1.94M
March 02, 2026	29.45	28.66	28.66	29.63	28.3	1.84M
February 27, 2026	29.6	29.5	29.5	30.16	29.43	1.53M
February 26, 2026	29.77	29.73	29.73	30.14	29.58	989,450
February 25, 2026	30	29.77	29.77	30.08	29.34	1.19M
February 24, 2026	28.99	29.7	29.7	29.85	28.57	1.87M
February 13, 2026	28.1	28.66	28.66	29.15	28	1.26M
February 12, 2026	28.49	28.22	28.22	28.8	27.8	1.29M
February 11, 2026	28.84	28.5	28.5	29.13	28.49	771,300
February 10, 2026	28.5	28.84	28.84	29.19	28.45	1.04M
February 09, 2026	28.97	28.66	28.66	29.05	28.43	1.23M
February 06, 2026	28.7	28.77	28.77	29.05	28.56	744,700
February 05, 2026	29.21	28.87	28.87	29.6	28.78	985,600