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 ¥1,305.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,556.69, while ¥1000 invested 1 year ago would be worth ¥693.84. This corresponds to total returns of 30.55%, 55.67%, -30.62%, respectively, with annualized returns of 2.91%, 9.25%, -30.62%.

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
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
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