Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 5.16
+0.06 (1.18%)
May 22, 2026, 11:29 AM CST
Henan Dayou Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.33 | 5.36 | 5.09 | 5.11 | - | -4.13% | 14,908,479 |
| 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 |
| May 18, 2026 | 5.48 | 5.51 | 5.32 | 5.47 | 5.47 | 0.92% | 13,097,460 |
| May 15, 2026 | 5.43 | 5.52 | 5.34 | 5.42 | 5.42 | -0.73% | 16,856,550 |
| May 14, 2026 | 5.69 | 5.71 | 5.46 | 5.46 | 5.46 | -3.87% | 20,579,770 |
| May 13, 2026 | 5.62 | 5.71 | 5.56 | 5.68 | 5.68 | 1.25% | 17,594,420 |
| May 12, 2026 | 5.73 | 5.75 | 5.58 | 5.61 | 5.61 | -1.75% | 17,818,200 |
| May 11, 2026 | 5.78 | 5.82 | 5.67 | 5.71 | 5.71 | - | 18,544,460 |
| May 8, 2026 | 5.70 | 5.75 | 5.66 | 5.71 | 5.71 | 0.18% | 16,969,280 |
| May 7, 2026 | 5.80 | 5.86 | 5.59 | 5.70 | 5.70 | -2.73% | 29,736,780 |
| May 6, 2026 | 5.78 | 5.87 | 5.73 | 5.86 | 5.86 | 1.21% | 18,203,120 |
| Apr 30, 2026 | 5.85 | 5.90 | 5.74 | 5.79 | 5.79 | -2.03% | 20,194,760 |
| Apr 29, 2026 | 5.77 | 5.96 | 5.75 | 5.91 | 5.91 | 1.90% | 25,563,770 |
| Apr 28, 2026 | 5.71 | 5.83 | 5.69 | 5.80 | 5.80 | 1.58% | 20,441,440 |
| Apr 27, 2026 | 5.58 | 5.73 | 5.52 | 5.71 | 5.71 | 0.71% | 16,831,110 |
| Apr 24, 2026 | 5.85 | 5.85 | 5.65 | 5.67 | 5.67 | -3.24% | 22,823,180 |
| Apr 23, 2026 | 5.66 | 5.91 | 5.64 | 5.86 | 5.86 | 2.81% | 28,686,640 |
| Apr 22, 2026 | 5.82 | 5.82 | 5.63 | 5.70 | 5.70 | -1.89% | 14,921,740 |
| Apr 21, 2026 | 5.75 | 5.83 | 5.73 | 5.81 | 5.81 | 0.87% | 16,840,540 |
| Apr 20, 2026 | 5.67 | 5.80 | 5.66 | 5.76 | 5.76 | 1.59% | 20,382,510 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.61 | 5.67 | 5.67 | -0.87% | 12,891,800 |
| Apr 16, 2026 | 5.68 | 5.74 | 5.61 | 5.72 | 5.72 | 1.06% | 14,445,100 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.62 | 5.66 | 5.66 | -0.88% | 10,939,170 |
| Apr 14, 2026 | 5.71 | 5.77 | 5.62 | 5.71 | 5.71 | -0.87% | 15,135,960 |
| Apr 13, 2026 | 5.68 | 5.78 | 5.68 | 5.76 | 5.76 | 1.41% | 14,596,600 |
| Apr 10, 2026 | 5.68 | 5.76 | 5.65 | 5.68 | 5.68 | -0.18% | 15,615,080 |
| Apr 9, 2026 | 5.79 | 5.82 | 5.65 | 5.69 | 5.69 | -1.22% | 16,939,970 |
| Apr 8, 2026 | 5.59 | 5.77 | 5.56 | 5.76 | 5.76 | 1.59% | 19,600,980 |
| Apr 7, 2026 | 5.50 | 5.68 | 5.46 | 5.67 | 5.67 | 2.53% | 20,976,070 |
| Apr 3, 2026 | 5.76 | 5.77 | 5.43 | 5.53 | 5.53 | -3.99% | 25,884,360 |
| Apr 2, 2026 | 5.85 | 5.86 | 5.74 | 5.76 | 5.76 | -0.52% | 18,260,280 |
| Apr 1, 2026 | 5.84 | 5.88 | 5.72 | 5.79 | 5.79 | -0.86% | 18,952,020 |
| Mar 31, 2026 | 6.00 | 6.14 | 5.83 | 5.84 | 5.84 | -4.11% | 30,882,565 |
| Mar 30, 2026 | 6.16 | 6.37 | 6.06 | 6.09 | 6.09 | -1.93% | 27,764,800 |
| Mar 27, 2026 | 6.04 | 6.24 | 6.04 | 6.21 | 6.21 | 1.47% | 22,411,990 |
| Mar 26, 2026 | 6.19 | 6.28 | 6.05 | 6.12 | 6.12 | -2.08% | 24,992,610 |
| Mar 25, 2026 | 6.08 | 6.26 | 5.98 | 6.25 | 6.25 | 0.81% | 32,585,780 |
| Mar 24, 2026 | 6.00 | 6.23 | 5.82 | 6.20 | 6.20 | 0.98% | 34,811,890 |
| Mar 23, 2026 | 6.31 | 6.40 | 6.11 | 6.14 | 6.14 | -1.13% | 36,847,915 |
| Mar 20, 2026 | 6.35 | 6.36 | 5.96 | 6.21 | 6.21 | -5.34% | 39,988,820 |
| Mar 19, 2026 | 6.45 | 6.68 | 6.37 | 6.56 | 6.56 | 4.46% | 49,744,360 |
| Mar 18, 2026 | 6.48 | 6.49 | 6.23 | 6.28 | 6.28 | -3.53% | 34,724,031 |
| Mar 17, 2026 | 6.58 | 6.71 | 6.50 | 6.51 | 6.51 | -2.25% | 32,772,747 |
| Mar 16, 2026 | 6.81 | 7.01 | 6.60 | 6.66 | 6.66 | -2.92% | 45,735,160 |
| Mar 13, 2026 | 6.86 | 7.08 | 6.82 | 6.86 | 6.86 | -0.15% | 59,341,220 |
| Mar 12, 2026 | 6.71 | 7.10 | 6.66 | 6.87 | 6.87 | 2.38% | 68,497,920 |
| Mar 11, 2026 | 6.77 | 6.83 | 6.62 | 6.71 | 6.71 | -1.76% | 41,392,420 |
| Mar 10, 2026 | 6.61 | 6.89 | 6.58 | 6.83 | 6.83 | -2.29% | 49,121,550 |
| Mar 9, 2026 | 7.30 | 7.35 | 6.96 | 6.99 | 6.99 | 0.29% | 79,681,770 |