Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 11.15
+1.01 (9.96%)
Nov 17, 2025, 3:00 PM CST
Henan Dayou Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.95 | 10.14 | 8.95 | 10.14 | 10.14 | 9.98% | 147,901,072 |
| Nov 13, 2025 | 8.93 | 9.52 | 8.70 | 9.22 | 9.22 | 3.95% | 157,031,852 |
| Nov 12, 2025 | 9.15 | 9.85 | 8.85 | 8.87 | 8.87 | -2.31% | 188,425,534 |
| Nov 11, 2025 | 8.11 | 9.08 | 8.08 | 9.08 | 9.08 | 10.06% | 136,512,727 |
| Nov 10, 2025 | 8.35 | 8.88 | 8.23 | 8.25 | 8.25 | -0.48% | 143,640,122 |
| Nov 7, 2025 | 7.92 | 8.48 | 7.75 | 8.29 | 8.29 | 1.72% | 118,317,791 |
| Nov 6, 2025 | 8.35 | 8.73 | 8.15 | 8.15 | 8.15 | -10.04% | 158,858,928 |
| Nov 5, 2025 | 8.31 | 9.41 | 7.80 | 9.06 | 9.06 | 5.96% | 202,599,584 |
| Nov 4, 2025 | 8.25 | 8.75 | 8.12 | 8.55 | 8.55 | 3.51% | 126,843,308 |
| Nov 3, 2025 | 7.90 | 8.28 | 7.75 | 8.26 | 8.26 | 4.42% | 113,664,003 |
| Oct 31, 2025 | 8.47 | 8.57 | 7.91 | 7.91 | 7.91 | -10.01% | 118,687,352 |
| Oct 30, 2025 | 8.28 | 8.94 | 8.20 | 8.79 | 8.79 | 3.05% | 144,903,139 |
| Oct 29, 2025 | 8.34 | 8.85 | 8.22 | 8.53 | 8.53 | -0.81% | 128,290,686 |
| Oct 28, 2025 | 8.68 | 9.08 | 8.35 | 8.60 | 8.60 | -7.33% | 175,354,034 |
| Oct 27, 2025 | 9.01 | 9.87 | 8.60 | 9.28 | 9.28 | 2.43% | 212,756,840 |
| Oct 24, 2025 | 9.95 | 10.08 | 8.70 | 9.06 | 9.06 | -6.31% | 213,823,201 |
| Oct 23, 2025 | 9.50 | 9.67 | 8.87 | 9.67 | 9.67 | 10.01% | 70,252,430 |
| Oct 22, 2025 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 10.01% | 74,545,729 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.65 | 7.99 | 7.99 | 10.06% | 114,587,763 |
| Oct 20, 2025 | 6.88 | 7.26 | 6.70 | 7.26 | 7.26 | 10.00% | 46,218,023 |
| Oct 17, 2025 | 6.50 | 6.60 | 6.41 | 6.60 | 6.60 | 10.00% | 48,065,480 |
| Oct 16, 2025 | 5.54 | 6.00 | 5.44 | 6.00 | 6.00 | 10.09% | 150,298,149 |
| Oct 15, 2025 | 5.08 | 5.45 | 4.98 | 5.45 | 5.45 | 10.10% | 79,429,668 |
| Oct 14, 2025 | 4.50 | 4.95 | 4.34 | 4.95 | 4.95 | 10.00% | 92,041,127 |
| Oct 13, 2025 | 4.13 | 4.73 | 4.11 | 4.50 | 4.50 | 4.41% | 106,625,478 |
| Oct 10, 2025 | 3.87 | 4.31 | 3.86 | 4.31 | 4.31 | 9.95% | 50,434,328 |
| Oct 9, 2025 | 3.98 | 3.99 | 3.87 | 3.92 | 3.92 | -3.45% | 43,749,582 |
| Sep 30, 2025 | 3.87 | 4.26 | 3.82 | 4.06 | 4.06 | - | 71,219,288 |
| Sep 29, 2025 | 4.29 | 4.47 | 3.92 | 4.06 | 4.06 | - | 96,132,715 |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 10.03% | 20,758,516 |
| Sep 25, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | -0.81% | 9,139,000 |
| Sep 24, 2025 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | -0.80% | 10,756,201 |
| Sep 23, 2025 | 3.71 | 3.75 | 3.60 | 3.75 | 3.75 | 1.08% | 16,076,602 |
| Sep 22, 2025 | 3.78 | 3.81 | 3.69 | 3.71 | 3.71 | -1.85% | 14,398,600 |
| Sep 19, 2025 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.61% | 16,690,949 |
| Sep 18, 2025 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | -2.36% | 18,707,900 |
| Sep 17, 2025 | 3.74 | 3.83 | 3.71 | 3.81 | 3.81 | 1.60% | 22,745,311 |
| Sep 16, 2025 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 16,305,300 |
| Sep 15, 2025 | 3.66 | 3.72 | 3.63 | 3.72 | 3.72 | 1.64% | 16,608,900 |
| Sep 12, 2025 | 3.64 | 3.69 | 3.62 | 3.66 | 3.66 | 0.27% | 14,602,424 |
| Sep 11, 2025 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | 0.27% | 12,028,784 |
| Sep 10, 2025 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.82% | 9,861,650 |
| Sep 9, 2025 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -0.54% | 11,520,100 |
| Sep 8, 2025 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 12,801,250 |
| Sep 5, 2025 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 14,572,600 |
| Sep 4, 2025 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | 0.28% | 13,646,000 |
| Sep 3, 2025 | 3.71 | 3.73 | 3.60 | 3.63 | 3.63 | -2.42% | 12,430,705 |
| Sep 2, 2025 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 12,975,000 |
| Sep 1, 2025 | 3.67 | 3.71 | 3.63 | 3.70 | 3.70 | 0.82% | 11,214,095 |
| Aug 29, 2025 | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -1.61% | 12,465,000 |