Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 5.34
+0.01 (0.19%)
Jul 3, 2026, 3:00 PM CST
Henan Dayou Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |