Henan Dayou Energy Co., Ltd (SHA:600403)
China
· Delayed Price · Currency is CNY 6.97
-0.10 (-1.41%)
At close: Mar 6, 2026
Henan Dayou Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.95 | 7.00 | 6.70 | 6.97 | 6.97 | -1.41% | 49,713,090 |
| Mar 5, 2026 | 7.05 | 7.20 | 6.76 | 7.07 | 7.07 | -2.62% | 92,946,430 |
| Mar 4, 2026 | 7.76 | 7.76 | 7.09 | 7.26 | 7.26 | -7.87% | 123,915,100 |
| Mar 3, 2026 | 7.22 | 7.88 | 7.18 | 7.88 | 7.88 | 10.06% | 159,614,038 |
| Mar 2, 2026 | 7.46 | 7.50 | 7.06 | 7.16 | 7.16 | -1.24% | 57,672,540 |
| Feb 27, 2026 | 7.01 | 7.27 | 7.00 | 7.25 | 7.25 | 2.98% | 37,581,380 |
| Feb 26, 2026 | 7.14 | 7.30 | 7.03 | 7.04 | 7.04 | -1.68% | 28,418,400 |
| Feb 25, 2026 | 7.10 | 7.25 | 7.03 | 7.16 | 7.16 | 0.42% | 32,462,240 |
| Feb 24, 2026 | 6.99 | 7.18 | 6.91 | 7.13 | 7.13 | 4.09% | 37,948,000 |
| Feb 13, 2026 | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -2.14% | 24,606,703 |
| Feb 12, 2026 | 7.10 | 7.18 | 6.98 | 7.00 | 7.00 | -1.82% | 29,548,280 |
| Feb 11, 2026 | 7.12 | 7.20 | 7.00 | 7.13 | 7.13 | -0.56% | 31,756,116 |
| Feb 10, 2026 | 7.19 | 7.23 | 7.07 | 7.17 | 7.17 | -0.55% | 34,058,559 |
| Feb 9, 2026 | 7.09 | 7.23 | 7.06 | 7.21 | 7.21 | 1.84% | 48,242,820 |
| Feb 6, 2026 | 7.07 | 7.27 | 7.00 | 7.08 | 7.08 | -0.84% | 60,079,619 |
| Feb 5, 2026 | 7.09 | 7.64 | 7.00 | 7.14 | 7.14 | -2.99% | 107,251,100 |
| Feb 4, 2026 | 6.69 | 7.36 | 6.66 | 7.36 | 7.36 | 10.01% | 118,157,600 |
| Feb 3, 2026 | 6.60 | 6.71 | 6.49 | 6.69 | 6.69 | 0.90% | 47,840,940 |
| Feb 2, 2026 | 6.95 | 6.97 | 6.63 | 6.63 | 6.63 | -10.04% | 90,405,510 |
| Jan 30, 2026 | 7.09 | 7.68 | 7.09 | 7.37 | 7.37 | 5.59% | 123,022,900 |
| Jan 29, 2026 | 7.10 | 7.26 | 6.95 | 6.98 | 6.98 | -4.12% | 61,625,530 |
| Jan 28, 2026 | 7.11 | 7.41 | 6.92 | 7.28 | 7.28 | 3.85% | 84,510,680 |
| Jan 27, 2026 | 7.29 | 7.36 | 6.90 | 7.01 | 7.01 | -4.76% | 60,888,897 |
| Jan 26, 2026 | 7.30 | 7.50 | 7.25 | 7.36 | 7.36 | 0.82% | 76,485,330 |
| Jan 23, 2026 | 7.36 | 7.58 | 7.25 | 7.30 | 7.30 | -1.35% | 123,454,600 |
| Jan 22, 2026 | 6.69 | 7.40 | 6.55 | 7.40 | 7.40 | 9.96% | 117,280,400 |
| Jan 21, 2026 | 7.34 | 7.34 | 6.70 | 6.73 | 6.73 | -8.31% | 95,358,670 |
| Jan 20, 2026 | 6.79 | 7.34 | 6.74 | 7.34 | 7.34 | 10.04% | 76,456,413 |
| Jan 19, 2026 | 6.50 | 6.88 | 6.45 | 6.67 | 6.67 | 4.38% | 70,336,163 |
| Jan 16, 2026 | 6.62 | 6.89 | 6.34 | 6.39 | 6.39 | -7.39% | 76,452,291 |
| Jan 15, 2026 | 7.38 | 7.43 | 6.90 | 6.90 | 6.90 | -10.04% | 64,384,760 |
| Jan 14, 2026 | 7.78 | 7.83 | 7.53 | 7.67 | 7.67 | -1.29% | 61,720,820 |
| Jan 13, 2026 | 8.18 | 8.23 | 7.73 | 7.77 | 7.77 | -5.01% | 70,334,490 |
| Jan 12, 2026 | 7.99 | 8.25 | 7.90 | 8.18 | 8.18 | 0.99% | 94,821,674 |
| Jan 9, 2026 | 8.01 | 8.30 | 7.72 | 8.10 | 8.10 | -3.23% | 106,568,100 |
| Jan 8, 2026 | 8.10 | 8.54 | 7.96 | 8.37 | 8.37 | 6.35% | 175,471,758 |
| Jan 7, 2026 | 7.20 | 7.87 | 7.10 | 7.87 | 7.87 | 10.07% | 115,290,451 |
| Jan 6, 2026 | 7.09 | 7.23 | 7.08 | 7.15 | 7.15 | 0.99% | 27,818,026 |
| Jan 5, 2026 | 7.05 | 7.08 | 6.96 | 7.08 | 7.08 | 1.43% | 24,817,770 |
| Dec 31, 2025 | 7.03 | 7.05 | 6.88 | 6.98 | 6.98 | -0.99% | 21,889,600 |
| Dec 30, 2025 | 7.08 | 7.10 | 6.98 | 7.05 | 7.05 | -0.98% | 23,708,620 |
| Dec 29, 2025 | 7.22 | 7.26 | 7.10 | 7.12 | 7.12 | -1.25% | 26,529,490 |
| Dec 26, 2025 | 7.13 | 7.24 | 7.06 | 7.21 | 7.21 | 1.55% | 28,309,705 |
| Dec 25, 2025 | 7.03 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 21,879,803 |
| Dec 24, 2025 | 6.97 | 7.04 | 6.86 | 7.04 | 7.04 | 1.29% | 25,762,589 |
| Dec 23, 2025 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | -1.28% | 24,618,220 |
| Dec 22, 2025 | 7.00 | 7.05 | 6.94 | 7.04 | 7.04 | 1.29% | 28,975,390 |
| Dec 19, 2025 | 6.89 | 6.98 | 6.73 | 6.95 | 6.95 | 0.43% | 49,443,800 |
| Dec 18, 2025 | 7.10 | 7.16 | 6.85 | 6.92 | 6.92 | 0.58% | 55,307,900 |
| Dec 17, 2025 | 6.76 | 6.94 | 6.63 | 6.88 | 6.88 | 0.58% | 49,332,170 |
| Dec 16, 2025 | 7.45 | 7.49 | 6.82 | 6.84 | 6.84 | -9.76% | 66,953,490 |
| Dec 15, 2025 | 7.33 | 7.81 | 7.31 | 7.58 | 7.58 | 2.16% | 58,295,810 |
| Dec 12, 2025 | 7.47 | 7.62 | 7.35 | 7.42 | 7.42 | -1.07% | 40,358,930 |
| Dec 11, 2025 | 7.69 | 7.71 | 7.50 | 7.50 | 7.50 | -2.72% | 38,848,610 |
| Dec 10, 2025 | 7.65 | 7.79 | 7.58 | 7.71 | 7.71 | 0.52% | 41,110,301 |
| Dec 9, 2025 | 7.97 | 8.00 | 7.52 | 7.67 | 7.67 | -4.60% | 77,576,340 |
| Dec 8, 2025 | 8.11 | 8.22 | 7.90 | 8.04 | 8.04 | -1.47% | 74,273,140 |
| Dec 5, 2025 | 8.00 | 8.18 | 7.80 | 8.16 | 8.16 | -1.81% | 80,924,360 |
| Dec 4, 2025 | 9.15 | 9.16 | 8.28 | 8.31 | 8.31 | -9.67% | 127,064,187 |
| Dec 3, 2025 | 8.18 | 9.20 | 8.10 | 9.20 | 9.20 | 10.05% | 147,093,200 |
| Dec 2, 2025 | 8.09 | 8.65 | 7.95 | 8.36 | 8.36 | 3.21% | 101,138,600 |
| Dec 1, 2025 | 8.26 | 8.27 | 8.05 | 8.10 | 8.10 | - | 51,756,230 |
| Nov 28, 2025 | 7.92 | 8.10 | 7.71 | 8.10 | 8.10 | 1.00% | 55,713,920 |
| Nov 27, 2025 | 7.89 | 8.16 | 7.74 | 8.02 | 8.02 | 1.78% | 58,975,430 |
| Nov 26, 2025 | 8.13 | 8.17 | 7.84 | 7.88 | 7.88 | -3.90% | 60,120,090 |
| Nov 25, 2025 | 7.96 | 8.25 | 7.81 | 8.20 | 8.20 | 3.93% | 68,151,820 |
| Nov 24, 2025 | 7.80 | 8.09 | 7.65 | 7.89 | 7.89 | -1.50% | 68,370,860 |
| Nov 21, 2025 | 8.11 | 8.65 | 7.93 | 8.01 | 8.01 | -3.61% | 93,892,090 |
| Nov 20, 2025 | 8.80 | 9.08 | 8.31 | 8.31 | 8.31 | -9.97% | 110,843,000 |
| Nov 19, 2025 | 10.09 | 10.16 | 9.23 | 9.23 | 9.23 | -10.04% | 122,040,100 |
| Nov 18, 2025 | 11.20 | 12.00 | 10.10 | 10.26 | 10.26 | -7.98% | 200,248,100 |
| Nov 17, 2025 | 10.39 | 11.15 | 10.23 | 11.15 | 11.15 | 9.96% | 137,722,600 |
| Nov 14, 2025 | 8.95 | 10.14 | 8.95 | 10.14 | 10.14 | 9.98% | 147,901,000 |
| Nov 13, 2025 | 8.93 | 9.52 | 8.70 | 9.22 | 9.22 | 3.95% | 157,031,800 |
| Nov 12, 2025 | 9.15 | 9.85 | 8.85 | 8.87 | 8.87 | -2.31% | 188,425,500 |
| Nov 11, 2025 | 8.11 | 9.08 | 8.08 | 9.08 | 9.08 | 10.06% | 136,512,700 |
| Nov 10, 2025 | 8.35 | 8.88 | 8.23 | 8.25 | 8.25 | -0.48% | 143,640,100 |
| Nov 7, 2025 | 7.92 | 8.48 | 7.75 | 8.29 | 8.29 | 1.72% | 118,317,700 |
| Nov 6, 2025 | 8.35 | 8.73 | 8.15 | 8.15 | 8.15 | -10.04% | 158,858,900 |
| Nov 5, 2025 | 8.31 | 9.41 | 7.80 | 9.06 | 9.06 | 5.96% | 202,599,500 |
| Nov 4, 2025 | 8.25 | 8.75 | 8.12 | 8.55 | 8.55 | 3.51% | 126,843,300 |
| Nov 3, 2025 | 7.90 | 8.28 | 7.75 | 8.26 | 8.26 | 4.42% | 113,664,000 |
| Oct 31, 2025 | 8.47 | 8.57 | 7.91 | 7.91 | 7.91 | -10.01% | 118,687,300 |
| Oct 30, 2025 | 8.28 | 8.94 | 8.20 | 8.79 | 8.79 | 3.05% | 144,903,100 |
| Oct 29, 2025 | 8.34 | 8.85 | 8.22 | 8.53 | 8.53 | -0.81% | 128,290,600 |
| Oct 28, 2025 | 8.68 | 9.08 | 8.35 | 8.60 | 8.60 | -7.33% | 175,354,000 |
| Oct 27, 2025 | 9.01 | 9.87 | 8.60 | 9.28 | 9.28 | 2.43% | 212,756,800 |
| Oct 24, 2025 | 9.95 | 10.08 | 8.70 | 9.06 | 9.06 | -6.31% | 213,823,200 |
| Oct 23, 2025 | 9.50 | 9.67 | 8.87 | 9.67 | 9.67 | 10.01% | 70,252,430 |
| Oct 22, 2025 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 10.01% | 74,545,720 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.65 | 7.99 | 7.99 | 10.06% | 114,587,700 |
| Oct 20, 2025 | 6.88 | 7.26 | 6.70 | 7.26 | 7.26 | 10.00% | 46,218,020 |
| Oct 17, 2025 | 6.50 | 6.60 | 6.41 | 6.60 | 6.60 | 10.00% | 48,065,480 |
| Oct 16, 2025 | 5.54 | 6.00 | 5.44 | 6.00 | 6.00 | 10.09% | 150,298,100 |
| Oct 15, 2025 | 5.08 | 5.45 | 4.98 | 5.45 | 5.45 | 10.10% | 79,429,660 |
| Oct 14, 2025 | 4.50 | 4.95 | 4.34 | 4.95 | 4.95 | 10.00% | 92,041,120 |
| Oct 13, 2025 | 4.13 | 4.73 | 4.11 | 4.50 | 4.50 | 4.41% | 106,625,400 |
| Oct 10, 2025 | 3.87 | 4.31 | 3.86 | 4.31 | 4.31 | 9.95% | 50,434,320 |
| Oct 9, 2025 | 3.98 | 3.99 | 3.87 | 3.92 | 3.92 | -3.45% | 43,749,580 |
| Sep 30, 2025 | 3.87 | 4.26 | 3.82 | 4.06 | 4.06 | - | 71,219,280 |