Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 6.94
-0.23 (-3.21%)
Sep 14, 2026, 2:30 PM CST
Henan Dayou Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.17 | 7.21 | 6.92 | 6.98 | - | -2.65% | 56,553,912 |
| Sep 11, 2026 | 7.86 | 7.93 | 7.10 | 7.17 | 7.17 | -7.84% | 154,356,719 |
| Sep 10, 2026 | 7.92 | 8.23 | 7.67 | 7.78 | 7.78 | 4.01% | 225,349,108 |
| Sep 9, 2026 | 6.78 | 7.48 | 6.70 | 7.48 | 7.48 | 10.00% | 149,508,942 |
| Sep 8, 2026 | 6.61 | 6.85 | 6.51 | 6.80 | 6.80 | 3.19% | 89,427,140 |
| Sep 7, 2026 | 6.35 | 6.62 | 6.35 | 6.59 | 6.59 | 0.92% | 74,144,810 |
| Sep 4, 2026 | 6.80 | 6.80 | 6.33 | 6.53 | 6.53 | -7.11% | 121,416,592 |
| Sep 3, 2026 | 6.85 | 7.43 | 6.72 | 7.03 | 7.03 | -1.95% | 137,102,864 |
| Sep 2, 2026 | 7.90 | 8.08 | 7.01 | 7.17 | 7.17 | -4.40% | 156,038,720 |
| Sep 1, 2026 | 7.40 | 8.18 | 7.40 | 7.50 | 7.50 | -1.96% | 179,732,184 |
| Aug 31, 2026 | 7.30 | 7.85 | 7.08 | 7.65 | 7.65 | 7.14% | 175,068,379 |
| Aug 28, 2026 | 7.26 | 7.46 | 7.06 | 7.14 | 7.14 | 0.42% | 128,537,514 |
| Aug 27, 2026 | 6.87 | 7.18 | 6.82 | 7.11 | 7.11 | 1.57% | 107,745,284 |
| Aug 26, 2026 | 6.85 | 7.22 | 6.82 | 7.00 | 7.00 | -1.55% | 132,126,200 |
| Aug 25, 2026 | 7.23 | 7.55 | 6.98 | 7.11 | 7.11 | -2.60% | 175,551,096 |
| Aug 24, 2026 | 6.60 | 7.30 | 6.60 | 7.30 | 7.30 | 9.94% | 148,215,847 |
| Aug 21, 2026 | 6.89 | 6.97 | 6.40 | 6.64 | 6.64 | -6.61% | 130,631,473 |
| Aug 20, 2026 | 6.50 | 7.43 | 6.48 | 7.11 | 7.11 | 4.25% | 184,992,061 |
| Aug 19, 2026 | 6.42 | 6.82 | 6.33 | 6.82 | 6.82 | 10.00% | 124,376,696 |
| Aug 18, 2026 | 6.29 | 6.59 | 6.13 | 6.20 | 6.20 | -1.59% | 110,440,697 |
| Aug 17, 2026 | 6.20 | 6.35 | 6.12 | 6.30 | 6.30 | -0.32% | 82,557,309 |
| Aug 14, 2026 | 6.50 | 6.63 | 6.17 | 6.32 | 6.32 | -3.22% | 101,075,006 |
| Aug 13, 2026 | 6.50 | 6.71 | 6.30 | 6.53 | 6.53 | -2.68% | 107,326,563 |
| Aug 12, 2026 | 6.39 | 6.87 | 6.39 | 6.71 | 6.71 | 0.15% | 126,663,406 |
| Aug 11, 2026 | 7.00 | 7.35 | 6.70 | 6.70 | 6.70 | 0.30% | 173,764,159 |
| Aug 10, 2026 | 6.28 | 6.81 | 6.28 | 6.68 | 6.68 | 3.41% | 137,950,510 |
| Aug 7, 2026 | 6.60 | 6.66 | 6.12 | 6.46 | 6.46 | 0.78% | 148,900,438 |
| Aug 6, 2026 | 5.83 | 6.41 | 5.81 | 6.41 | 6.41 | 9.95% | 102,660,791 |
| Aug 5, 2026 | 5.69 | 5.86 | 5.61 | 5.83 | 5.83 | 2.28% | 68,184,994 |
| Aug 4, 2026 | 5.59 | 5.73 | 5.49 | 5.70 | 5.70 | 2.70% | 69,483,090 |
| Aug 3, 2026 | 5.46 | 5.63 | 5.33 | 5.55 | 5.55 | -0.36% | 68,131,130 |
| Jul 31, 2026 | 5.18 | 5.62 | 5.18 | 5.57 | 5.57 | -3.13% | 101,577,210 |
| Jul 30, 2026 | 5.60 | 6.20 | 5.60 | 5.75 | 5.75 | 1.95% | 135,949,810 |
| Jul 29, 2026 | 5.56 | 5.80 | 5.40 | 5.64 | 5.64 | -1.40% | 97,226,486 |
| Jul 28, 2026 | 5.44 | 5.90 | 5.36 | 5.72 | 5.72 | 2.51% | 109,367,800 |
| Jul 27, 2026 | 5.25 | 5.68 | 5.12 | 5.58 | 5.58 | 4.30% | 110,624,066 |
| Jul 24, 2026 | 5.76 | 5.90 | 5.35 | 5.35 | 5.35 | -9.93% | 121,418,000 |
| Jul 23, 2026 | 5.70 | 6.19 | 5.70 | 5.94 | 5.94 | 4.21% | 162,042,400 |
| Jul 22, 2026 | 5.15 | 5.70 | 5.01 | 5.70 | 5.70 | 10.04% | 148,442,300 |
| Jul 21, 2026 | 5.45 | 5.55 | 4.80 | 5.18 | 5.18 | -1.89% | 122,332,300 |
| Jul 20, 2026 | 4.72 | 5.28 | 4.70 | 5.28 | 5.28 | 10.00% | 47,117,363 |
| Jul 17, 2026 | 5.08 | 5.38 | 4.74 | 4.80 | 4.80 | -8.57% | 104,564,728 |
| Jul 16, 2026 | 5.63 | 6.06 | 5.22 | 5.25 | 5.25 | -6.75% | 140,138,300 |
| Jul 15, 2026 | 5.18 | 5.63 | 5.05 | 5.63 | 5.63 | 9.96% | 69,641,536 |
| Jul 14, 2026 | 4.66 | 5.12 | 4.66 | 5.12 | 5.12 | 10.11% | 37,833,842 |
| Jul 13, 2026 | 4.91 | 5.01 | 4.62 | 4.65 | 4.65 | -5.30% | 40,185,439 |
| Jul 10, 2026 | 4.68 | 5.05 | 4.60 | 4.91 | 4.91 | 3.15% | 52,712,146 |
| Jul 9, 2026 | 4.74 | 4.92 | 4.69 | 4.76 | 4.76 | -1.24% | 41,984,931 |
| Jul 8, 2026 | 5.02 | 5.06 | 4.78 | 4.82 | 4.82 | -4.17% | 45,383,480 |
| Jul 7, 2026 | 5.28 | 5.32 | 4.99 | 5.03 | 5.03 | -5.98% | 48,443,670 |