Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 5.72
+0.14 (2.51%)
Jul 28, 2026, 3:00 PM CST
Henan Dayou Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 5.29 | 5.48 | 5.27 | 5.35 | 5.35 | 0.19% | 47,755,131 |
| Jul 3, 2026 | 5.33 | 5.44 | 5.29 | 5.34 | 5.34 | 0.19% | 35,728,631 |
| Jul 2, 2026 | 5.38 | 5.79 | 5.31 | 5.33 | 5.33 | -1.84% | 57,280,450 |
| Jul 1, 2026 | 5.26 | 5.49 | 5.24 | 5.43 | 5.43 | 2.65% | 41,649,290 |
| Jun 30, 2026 | 5.50 | 5.52 | 5.24 | 5.29 | 5.29 | -5.03% | 49,825,672 |
| Jun 29, 2026 | 5.50 | 5.60 | 5.40 | 5.57 | 5.57 | 1.46% | 42,609,230 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.39 | 5.49 | 5.49 | -3.00% | 54,589,190 |
| Jun 25, 2026 | 5.58 | 5.87 | 5.50 | 5.66 | 5.66 | -0.88% | 74,718,850 |
| Jun 24, 2026 | 6.23 | 6.23 | 5.61 | 5.71 | 5.71 | -8.35% | 101,628,100 |
| Jun 23, 2026 | 6.18 | 6.64 | 6.18 | 6.23 | 6.23 | -0.80% | 96,801,040 |
| Jun 22, 2026 | 6.00 | 6.32 | 5.97 | 6.28 | 6.28 | 4.49% | 97,375,790 |
| Jun 18, 2026 | 6.14 | 6.30 | 5.97 | 6.01 | 6.01 | -3.38% | 89,003,170 |
| Jun 17, 2026 | 6.52 | 6.53 | 6.16 | 6.22 | 6.22 | -6.04% | 129,537,100 |
| Jun 16, 2026 | 6.29 | 6.85 | 6.14 | 6.62 | 6.62 | 1.38% | 172,251,800 |
| Jun 15, 2026 | 6.60 | 6.73 | 6.53 | 6.53 | 6.53 | -9.93% | 32,507,300 |
| Jun 12, 2026 | 7.25 | 7.45 | 7.25 | 7.25 | 7.25 | -9.94% | 94,133,900 |
| Jun 11, 2026 | 7.80 | 8.42 | 7.80 | 8.05 | 8.05 | 5.23% | 200,190,200 |
| Jun 10, 2026 | 7.80 | 8.68 | 7.58 | 7.65 | 7.65 | -5.09% | 191,181,100 |
| Jun 9, 2026 | 8.06 | 8.58 | 8.06 | 8.06 | 8.06 | -9.94% | 174,737,397 |
| Jun 8, 2026 | 8.23 | 8.95 | 8.23 | 8.95 | 8.95 | 9.95% | 215,638,298 |
| Jun 5, 2026 | 7.40 | 8.14 | 7.35 | 8.14 | 8.14 | 10.00% | 213,082,400 |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 26,478,870 |
| Jun 3, 2026 | 6.73 | 6.73 | 6.28 | 6.73 | 6.73 | 9.97% | 96,648,690 |
| Jun 2, 2026 | 6.11 | 6.12 | 6.03 | 6.12 | 6.12 | 10.07% | 25,036,100 |
| Jun 1, 2026 | 5.06 | 5.56 | 5.01 | 5.56 | 5.56 | 10.10% | 44,083,400 |
| May 29, 2026 | 5.04 | 5.16 | 5.00 | 5.05 | 5.05 | 0.60% | 20,036,600 |
| May 28, 2026 | 5.00 | 5.15 | 4.96 | 5.02 | 5.02 | 0.20% | 17,952,160 |
| May 27, 2026 | 5.05 | 5.09 | 4.90 | 5.01 | 5.01 | -1.57% | 19,626,000 |
| May 26, 2026 | 5.14 | 5.25 | 5.01 | 5.09 | 5.09 | -1.55% | 21,105,900 |
| May 25, 2026 | 5.39 | 5.43 | 5.13 | 5.17 | 5.17 | - | 26,055,900 |
| May 22, 2026 | 5.16 | 5.22 | 5.05 | 5.17 | 5.17 | 1.37% | 13,839,200 |
| May 21, 2026 | 5.33 | 5.36 | 5.09 | 5.10 | 5.10 | -4.32% | 16,919,570 |
| May 20, 2026 | 5.48 | 5.50 | 5.31 | 5.33 | 5.33 | -2.74% | 13,884,720 |
| May 19, 2026 | 5.45 | 5.49 | 5.38 | 5.48 | 5.48 | 0.18% | 13,111,760 |