Henan Dayou Energy Co., Ltd. Class A 600403
SSE · China · Energy Minerals
CNY 7.02-0.03 (-0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.02 | -0.43% | CNY 7.03 | CNY 7.23 | CNY 6.93 | 78.10M |
| 2026-09-29 | CNY 7.05 | -3.56% | CNY 7.15 | CNY 7.35 | CNY 7.01 | 100.30M |
| 2026-09-28 | CNY 7.31 | +1.67% | CNY 7.03 | CNY 7.48 | CNY 6.85 | 131.33M |
| 2026-09-24 | CNY 7.19 | -0.69% | CNY 7.21 | CNY 7.56 | CNY 7.10 | 150.78M |
| 2026-09-23 | CNY 7.24 | -4.74% | CNY 7.53 | CNY 7.70 | CNY 7.20 | 134.11M |
| 2026-09-22 | CNY 7.60 | +9.99% | CNY 6.85 | CNY 7.60 | CNY 6.78 | 110.06M |
| 2026-09-21 | CNY 6.91 | +2.52% | CNY 6.63 | CNY 6.95 | CNY 6.60 | 91.48M |
| 2026-09-18 | CNY 6.74 | -3.71% | CNY 6.60 | CNY 6.90 | CNY 6.60 | 95.43M |
| 2026-09-17 | CNY 7.00 | +4.32% | CNY 6.70 | CNY 7.16 | CNY 6.50 | 135.09M |
| 2026-09-16 | CNY 6.71 | +0.30% | CNY 6.64 | CNY 6.74 | CNY 6.52 | 95.56M |
| 2026-09-15 | CNY 6.69 | -3.46% | CNY 7.03 | CNY 7.28 | CNY 6.66 | 145.20M |
| 2026-09-14 | CNY 6.93 | -3.35% | CNY 7.10 | CNY 7.21 | CNY 6.91 | 85.54M |
| 2026-09-11 | CNY 7.17 | -7.84% | CNY 7.86 | CNY 7.93 | CNY 7.10 | 154.36M |
| 2026-09-10 | CNY 7.78 | +4.01% | CNY 7.92 | CNY 8.23 | CNY 7.67 | 225.35M |
| 2026-09-09 | CNY 7.48 | +10.00% | CNY 6.78 | CNY 7.48 | CNY 6.70 | 149.51M |
| 2026-09-08 | CNY 6.80 | +3.19% | CNY 6.61 | CNY 6.85 | CNY 6.51 | 89.43M |
| 2026-09-07 | CNY 6.59 | +0.92% | CNY 6.35 | CNY 6.62 | CNY 6.35 | 74.14M |
| 2026-09-04 | CNY 6.53 | -7.11% | CNY 6.80 | CNY 6.80 | CNY 6.33 | 121.42M |
| 2026-09-03 | CNY 7.03 | -1.95% | CNY 6.85 | CNY 7.43 | CNY 6.72 | 137.10M |
| 2026-09-02 | CNY 7.17 | -4.40% | CNY 7.90 | CNY 8.08 | CNY 7.01 | 156.04M |
| 2026-09-01 | CNY 7.50 | -1.96% | CNY 7.40 | CNY 8.18 | CNY 7.40 | 179.73M |
| 2026-08-31 | CNY 7.65 | +7.14% | CNY 7.30 | CNY 7.85 | CNY 7.08 | 175.07M |
| 2026-08-28 | CNY 7.14 | +0.42% | CNY 7.26 | CNY 7.46 | CNY 7.06 | 128.54M |
| 2026-08-27 | CNY 7.11 | +1.57% | CNY 6.87 | CNY 7.18 | CNY 6.82 | 107.75M |
| 2026-08-26 | CNY 7.00 | -1.55% | CNY 6.85 | CNY 7.22 | CNY 6.82 | 132.13M |
| 2026-08-25 | CNY 7.11 | -2.60% | CNY 7.23 | CNY 7.55 | CNY 6.98 | 175.55M |
| 2026-08-24 | CNY 7.30 | +9.94% | CNY 6.60 | CNY 7.30 | CNY 6.60 | 148.22M |
| 2026-08-21 | CNY 6.64 | -6.61% | CNY 6.89 | CNY 6.97 | CNY 6.40 | 130.63M |
| 2026-08-20 | CNY 7.11 | +4.25% | CNY 6.50 | CNY 7.43 | CNY 6.48 | 184.99M |
| 2026-08-19 | CNY 6.82 | +10.00% | CNY 6.42 | CNY 6.82 | CNY 6.33 | 124.38M |
| 2026-08-18 | CNY 6.20 | -1.59% | CNY 6.29 | CNY 6.59 | CNY 6.13 | 110.44M |
| 2026-08-17 | CNY 6.30 | -0.32% | CNY 6.20 | CNY 6.35 | CNY 6.12 | 82.56M |
| 2026-08-14 | CNY 6.32 | -3.22% | CNY 6.50 | CNY 6.63 | CNY 6.17 | 101.08M |
| 2026-08-13 | CNY 6.53 | -2.68% | CNY 6.50 | CNY 6.71 | CNY 6.30 | 107.33M |
| 2026-08-12 | CNY 6.71 | +0.15% | CNY 6.39 | CNY 6.87 | CNY 6.39 | 126.66M |
| 2026-08-11 | CNY 6.70 | +0.30% | CNY 7.00 | CNY 7.35 | CNY 6.70 | 173.76M |
| 2026-08-10 | CNY 6.68 | +3.41% | CNY 6.28 | CNY 6.81 | CNY 6.28 | 137.95M |
| 2026-08-07 | CNY 6.46 | +0.78% | CNY 6.60 | CNY 6.66 | CNY 6.12 | 148.90M |
| 2026-08-06 | CNY 6.41 | +9.95% | CNY 5.83 | CNY 6.41 | CNY 5.81 | 102.66M |
| 2026-08-05 | CNY 5.83 | +2.28% | CNY 5.69 | CNY 5.86 | CNY 5.61 | 68.18M |
| 2026-08-04 | CNY 5.70 | +2.70% | CNY 5.59 | CNY 5.73 | CNY 5.49 | 69.48M |
| 2026-08-03 | CNY 5.55 | -0.36% | CNY 5.46 | CNY 5.63 | CNY 5.33 | 68.13M |
| 2026-07-31 | CNY 5.57 | -3.13% | CNY 5.18 | CNY 5.62 | CNY 5.18 | 101.58M |
| 2026-07-30 | CNY 5.75 | +1.95% | CNY 5.60 | CNY 6.20 | CNY 5.60 | 135.95M |
| 2026-07-29 | CNY 5.64 | -1.40% | CNY 5.56 | CNY 5.80 | CNY 5.40 | 97.23M |
| 2026-07-28 | CNY 5.72 | +2.51% | CNY 5.44 | CNY 5.90 | CNY 5.36 | 109.37M |
| 2026-07-27 | CNY 5.58 | +4.30% | CNY 5.25 | CNY 5.68 | CNY 5.12 | 110.62M |
| 2026-07-24 | CNY 5.35 | -9.93% | CNY 5.76 | CNY 5.90 | CNY 5.35 | 121.42M |
| 2026-07-23 | CNY 5.94 | +4.21% | CNY 5.70 | CNY 6.19 | CNY 5.70 | 162.04M |
| 2026-07-22 | CNY 5.70 | +10.04% | CNY 5.15 | CNY 5.70 | CNY 5.01 | 148.44M |
| 2026-07-21 | CNY 5.18 | -1.89% | CNY 5.45 | CNY 5.55 | CNY 4.80 | 122.33M |
| 2026-07-20 | CNY 5.28 | +10.00% | CNY 4.72 | CNY 5.28 | CNY 4.70 | 47.12M |
| 2026-07-17 | CNY 4.80 | -8.57% | CNY 5.08 | CNY 5.38 | CNY 4.74 | 104.56M |
| 2026-07-16 | CNY 5.25 | -6.75% | CNY 5.63 | CNY 6.06 | CNY 5.22 | 140.14M |
| 2026-07-15 | CNY 5.63 | +9.96% | CNY 5.18 | CNY 5.63 | CNY 5.05 | 69.64M |
| 2026-07-14 | CNY 5.12 | +10.11% | CNY 4.66 | CNY 5.12 | CNY 4.66 | 37.83M |
| 2026-07-13 | CNY 4.65 | -5.30% | CNY 4.91 | CNY 5.01 | CNY 4.62 | 40.19M |
| 2026-07-10 | CNY 4.91 | +3.15% | CNY 4.68 | CNY 5.05 | CNY 4.60 | 52.71M |
| 2026-07-09 | CNY 4.76 | -1.24% | CNY 4.74 | CNY 4.92 | CNY 4.69 | 41.98M |
| 2026-07-08 | CNY 4.82 | -4.17% | CNY 5.02 | CNY 5.06 | CNY 4.78 | 45.38M |
| 2026-07-07 | CNY 5.03 | -5.98% | CNY 5.28 | CNY 5.32 | CNY 4.99 | 48.44M |
| 2026-07-06 | CNY 5.35 | +0.19% | CNY 5.29 | CNY 5.48 | CNY 5.27 | 47.76M |
| 2026-07-03 | CNY 5.34 | +0.19% | CNY 5.33 | CNY 5.44 | CNY 5.29 | 35.73M |
| 2026-07-02 | CNY 5.33 | -1.84% | CNY 5.38 | CNY 5.79 | CNY 5.31 | 57.28M |
| 2026-07-01 | CNY 5.43 | +2.65% | CNY 5.26 | CNY 5.49 | CNY 5.24 | 41.65M |
| 2026-06-30 | CNY 5.29 | -5.03% | CNY 5.50 | CNY 5.52 | CNY 5.24 | 49.83M |
| 2026-06-29 | CNY 5.57 | +1.46% | CNY 5.50 | CNY 5.60 | CNY 5.40 | 42.61M |
| 2026-06-26 | CNY 5.49 | -3.00% | CNY 5.67 | CNY 5.73 | CNY 5.39 | 54.59M |
| 2026-06-25 | CNY 5.66 | -0.88% | CNY 5.58 | CNY 5.87 | CNY 5.50 | 74.72M |
| 2026-06-24 | CNY 5.71 | -8.35% | CNY 6.23 | CNY 6.23 | CNY 5.61 | 101.63M |
| 2026-06-23 | CNY 6.23 | -0.80% | CNY 6.18 | CNY 6.64 | CNY 6.18 | 96.80M |
| 2026-06-22 | CNY 6.28 | +4.49% | CNY 6.00 | CNY 6.32 | CNY 5.97 | 97.38M |
| 2026-06-18 | CNY 6.01 | -3.38% | CNY 6.14 | CNY 6.30 | CNY 5.97 | 89.00M |
| 2026-06-17 | CNY 6.22 | -6.04% | CNY 6.52 | CNY 6.53 | CNY 6.16 | 129.54M |
| 2026-06-16 | CNY 6.62 | +1.38% | CNY 6.29 | CNY 6.85 | CNY 6.14 | 172.25M |
| 2026-06-15 | CNY 6.53 | -9.93% | CNY 6.60 | CNY 6.73 | CNY 6.53 | 32.51M |
| 2026-06-12 | CNY 7.25 | -9.94% | CNY 7.25 | CNY 7.45 | CNY 7.25 | 94.13M |
| 2026-06-11 | CNY 8.05 | +5.23% | CNY 7.80 | CNY 8.42 | CNY 7.80 | 200.19M |
| 2026-06-10 | CNY 7.65 | -5.09% | CNY 7.80 | CNY 8.68 | CNY 7.58 | 191.18M |
| 2026-06-09 | CNY 8.06 | -9.94% | CNY 8.06 | CNY 8.58 | CNY 8.06 | 174.74M |
| 2026-06-08 | CNY 8.95 | +9.95% | CNY 8.23 | CNY 8.95 | CNY 8.23 | 215.64M |
| 2026-06-05 | CNY 8.14 | +10.00% | CNY 7.40 | CNY 8.14 | CNY 7.35 | 213.08M |
| 2026-06-04 | CNY 7.40 | +9.96% | CNY 7.40 | CNY 7.40 | CNY 7.40 | 26.48M |
| 2026-06-03 | CNY 6.73 | +9.97% | CNY 6.73 | CNY 6.73 | CNY 6.28 | 96.65M |
| 2026-06-02 | CNY 6.12 | +10.07% | CNY 6.11 | CNY 6.12 | CNY 6.03 | 25.04M |
| 2026-06-01 | CNY 5.56 | +10.10% | CNY 5.06 | CNY 5.56 | CNY 5.01 | 44.08M |
| 2026-05-29 | CNY 5.05 | +0.60% | CNY 5.04 | CNY 5.16 | CNY 5.00 | 20.04M |
| 2026-05-28 | CNY 5.02 | +0.20% | CNY 5.00 | CNY 5.15 | CNY 4.96 | 17.95M |
| 2026-05-27 | CNY 5.01 | -1.57% | CNY 5.05 | CNY 5.09 | CNY 4.90 | 19.63M |
| 2026-05-26 | CNY 5.09 | -1.55% | CNY 5.14 | CNY 5.25 | CNY 5.01 | 21.11M |