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

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 ¥1,150.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,428.03, while ¥1000 invested 1 year ago would be worth ¥480.77. This corresponds to total returns of 15.03%, 42.8%, -51.92%, respectively, with annualized returns of 1.49%, 7.39%, -51.92%.

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
August 21, 2026	18.77	18.75	18.75	18.87	18.32	1.45M
August 20, 2026	18.79	18.92	18.92	19.22	18.63	2.05M
August 19, 2026	19.56	18.71	18.71	19.56	18.63	2.08M
August 18, 2026	19.84	19.7	19.7	19.86	19.01	3.15M
August 17, 2026	20.2	19.75	19.75	20.53	19.71	2.64M
August 14, 2026	20.4	20.05	20.05	20.59	19.84	1.86M
August 13, 2026	21.5	20.4	20.4	21.54	20.35	2.08M
August 12, 2026	20.85	21.5	21.5	21.57	20.7	1.67M
August 11, 2026	20.85	20.87	20.87	21.11	20.3	1.41M
August 10, 2026	20.29	20.64	20.64	20.69	20.1	1.2M
August 07, 2026	20.71	20.33	20.33	21	20.07	1.69M
August 06, 2026	20.54	20.71	20.71	21.14	20.3	1.75M
August 05, 2026	19.81	20.51	20.51	20.54	19.81	1.81M
August 04, 2026	19.38	19.88	19.88	19.95	19.26	2.31M
August 03, 2026	19.43	19.37	19.37	19.8	19.32	1.9M
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