Henan Dayou Energy Co., Ltd (SHA:600403)
China · Delayed Price · Currency is CNY 5.93
+0.02 (0.34%)
Oct 28, 2026, 3:00 PM CST
Henan Dayou Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.94 | 6.04 | 5.82 | 5.93 | 5.93 | 0.34% | 51,271,301 |
| Oct 27, 2026 | 5.74 | 6.11 | 5.72 | 5.91 | 5.91 | 1.20% | 66,013,857 |
| Oct 26, 2026 | 5.74 | 5.96 | 5.68 | 5.84 | 5.84 | 0.69% | 43,382,024 |
| Oct 23, 2026 | 5.60 | 5.84 | 5.53 | 5.80 | 5.80 | 1.75% | 54,976,992 |
| Oct 22, 2026 | 6.19 | 6.19 | 5.69 | 5.70 | 5.70 | -9.09% | 65,718,364 |
| Oct 21, 2026 | 6.19 | 6.38 | 6.06 | 6.27 | 6.27 | -0.79% | 47,786,901 |
| Oct 20, 2026 | 6.90 | 6.94 | 6.27 | 6.32 | 6.32 | -9.20% | 82,949,520 |
| Oct 19, 2026 | 6.93 | 7.10 | 6.87 | 6.96 | 6.96 | 0.29% | 48,330,864 |
| Oct 16, 2026 | 6.91 | 7.12 | 6.91 | 6.94 | 6.94 | -1.84% | 58,951,030 |
| Oct 15, 2026 | 7.33 | 7.40 | 6.95 | 7.07 | 7.07 | -7.34% | 100,531,300 |
| Oct 14, 2026 | 7.05 | 7.82 | 7.02 | 7.63 | 7.63 | 5.39% | 142,896,016 |
| Oct 13, 2026 | 7.01 | 7.48 | 6.86 | 7.24 | 7.24 | 1.12% | 96,378,909 |
| Oct 12, 2026 | 7.38 | 7.59 | 7.14 | 7.16 | 7.16 | -4.91% | 93,449,614 |
| Oct 9, 2026 | 7.31 | 7.56 | 7.00 | 7.53 | 7.53 | 1.62% | 122,236,000 |
| Oct 8, 2026 | 7.06 | 7.44 | 7.06 | 7.41 | 7.41 | 5.56% | 115,680,055 |
| Sep 30, 2026 | 7.03 | 7.23 | 6.93 | 7.02 | 7.02 | -0.43% | 78,101,692 |
| Sep 29, 2026 | 7.15 | 7.35 | 7.01 | 7.05 | 7.05 | -3.56% | 100,297,149 |
| Sep 28, 2026 | 7.03 | 7.48 | 6.85 | 7.31 | 7.31 | 1.67% | 131,325,076 |
| Sep 24, 2026 | 7.21 | 7.56 | 7.10 | 7.19 | 7.19 | -0.69% | 150,780,644 |
| Sep 23, 2026 | 7.53 | 7.70 | 7.20 | 7.24 | 7.24 | -4.74% | 134,112,784 |
| Sep 22, 2026 | 6.85 | 7.60 | 6.78 | 7.60 | 7.60 | 9.99% | 110,064,358 |
| Sep 21, 2026 | 6.63 | 6.95 | 6.60 | 6.91 | 6.91 | 2.52% | 91,475,448 |
| Sep 18, 2026 | 6.60 | 6.90 | 6.60 | 6.74 | 6.74 | -3.71% | 95,434,750 |
| Sep 17, 2026 | 6.70 | 7.16 | 6.50 | 7.00 | 7.00 | 4.32% | 135,093,933 |
| Sep 16, 2026 | 6.64 | 6.74 | 6.52 | 6.71 | 6.71 | 0.30% | 95,557,942 |
| Sep 15, 2026 | 7.03 | 7.28 | 6.66 | 6.69 | 6.69 | -3.46% | 145,201,967 |
| Sep 14, 2026 | 7.10 | 7.21 | 6.91 | 6.93 | 6.93 | -3.35% | 85,544,407 |
| 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 |