Henan Dayou Energy Co., Ltd (SHA:600403)
China
· Delayed Price · Currency is CNY 5.91
+0.11 (1.90%)
Apr 29, 2026, 3:00 PM CST
Henan Dayou Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.77 | 5.96 | 5.75 | 5.92 | - | 2.07% | 23,152,491 |
| 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 |
| 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 |