Stock listing
Shanghai:600403 Henan Dayou Energy Co., Ltd. (大有能源) 股价
Follow Henan Dayou Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600403
¥5.43 CNY -0.16 (-2.9%)
Close on Nov 3, 2026
- Day range
- ¥5.37 – ¥5.65 CNYNov 3, 2026
- Volume
- 47.42M sharesNov 3, 2026
- Market cap
- ¥12.98B CNYAt the close on Nov 3, 2026 · price × 2.39B shares outstanding
- 52-week range
- ¥4.60 – ¥12.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥751.8M CNYMedian day 107.3M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600403 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.43 | -0.16 | -2.9% | ¥5.50 | ¥5.65 | ¥5.37 | 47,424,197 | |
| ¥5.59 | +0.02 | +0.4% | ¥5.51 | ¥5.62 | ¥5.33 | 46,862,393 | |
| ¥5.57 | -0.52 | -8.5% | ¥5.95 | ¥6.00 | ¥5.56 | 58,567,703 | |
| ¥6.09 | +0.16 | +2.7% | ¥5.94 | ¥6.25 | ¥5.91 | 72,698,613 | |
| ¥5.93 | +0.02 | +0.3% | ¥5.94 | ¥6.04 | ¥5.82 | 51,271,301 | |
| ¥5.91 | +0.07 | +1.2% | ¥5.74 | ¥6.11 | ¥5.72 | 66,013,857 | |
| ¥5.84 | +0.04 | +0.7% | ¥5.74 | ¥5.96 | ¥5.68 | 43,382,024 | |
| ¥5.80 | +0.10 | +1.8% | ¥5.60 | ¥5.84 | ¥5.53 | 54,976,992 | |
| ¥5.70 | -0.57 | -9.1% | ¥6.19 | ¥6.19 | ¥5.69 | 65,718,364 | |
| ¥6.27 | -0.05 | -0.8% | ¥6.19 | ¥6.38 | ¥6.06 | 47,786,901 | |
| ¥6.32 | -0.64 | -9.2% | ¥6.90 | ¥6.94 | ¥6.27 | 82,949,520 | |
| ¥6.96 | +0.02 | +0.3% | ¥6.93 | ¥7.10 | ¥6.87 | 48,330,864 | |
| ¥6.94 | -0.13 | -1.8% | ¥6.91 | ¥7.12 | ¥6.91 | 58,951,037 | |
| ¥7.07 | -0.56 | -7.3% | ¥7.33 | ¥7.40 | ¥6.95 | 100,531,328 | |
| ¥7.63 | +0.39 | +5.4% | ¥7.05 | ¥7.82 | ¥7.02 | 142,896,016 | |
| ¥7.24 | +0.08 | +1.1% | ¥7.01 | ¥7.48 | ¥6.86 | 96,378,909 | |
| ¥7.16 | -0.37 | -4.9% | ¥7.38 | ¥7.59 | ¥7.14 | 93,449,614 | |
| ¥7.53 | +0.12 | +1.6% | ¥7.31 | ¥7.56 | ¥7.00 | 122,236,057 | |
| ¥7.41 | +0.39 | +5.6% | ¥7.06 | ¥7.44 | ¥7.06 | 115,680,055 | |
| ¥7.02 | -0.03 | -0.4% | ¥7.03 | ¥7.23 | ¥6.93 | 78,101,692 | |
| ¥7.05 | -0.26 | -3.6% | ¥7.15 | ¥7.35 | ¥7.01 | 100,297,149 | |
| ¥7.31 | +0.12 | +1.7% | ¥7.03 | ¥7.48 | ¥6.85 | 131,325,076 | |
| ¥7.19 | -0.05 | -0.7% | ¥7.21 | ¥7.56 | ¥7.10 | 150,780,644 | |
| ¥7.24 | -0.36 | -4.7% | ¥7.53 | ¥7.70 | ¥7.20 | 134,112,784 | |
| ¥7.60 | +0.69 | +10.0% | ¥6.85 | ¥7.60 | ¥6.78 | 110,064,358 | |
| ¥6.91 | +0.17 | +2.5% | ¥6.63 | ¥6.95 | ¥6.60 | 91,475,448 | |
| ¥6.74 | -0.26 | -3.7% | ¥6.60 | ¥6.90 | ¥6.60 | 95,434,750 | |
| ¥7.00 | +0.29 | +4.3% | ¥6.70 | ¥7.16 | ¥6.50 | 135,093,933 | |
| ¥6.71 | +0.02 | +0.3% | ¥6.64 | ¥6.74 | ¥6.52 | 95,557,942 | |
| ¥6.69 | -0.24 | -3.5% | ¥7.03 | ¥7.28 | ¥6.66 | 145,201,967 | |
| ¥6.93 | -0.24 | -3.3% | ¥7.10 | ¥7.21 | ¥6.91 | 85,544,407 | |
| ¥7.17 | -0.61 | -7.8% | ¥7.86 | ¥7.93 | ¥7.10 | 154,356,719 | |
| ¥7.78 | +0.30 | +4.0% | ¥7.92 | ¥8.23 | ¥7.67 | 225,349,108 | |
| ¥7.48 | +0.68 | +10.0% | ¥6.78 | ¥7.48 | ¥6.70 | 149,508,942 | |
| ¥6.80 | +0.21 | +3.2% | ¥6.61 | ¥6.85 | ¥6.51 | 89,427,148 | |
| ¥6.59 | +0.06 | +0.9% | ¥6.35 | ¥6.62 | ¥6.35 | 74,144,816 | |
| ¥6.53 | -0.50 | -7.1% | ¥6.80 | ¥6.80 | ¥6.33 | 121,416,592 | |
| ¥7.03 | -0.14 | -2.0% | ¥6.85 | ¥7.43 | ¥6.72 | 137,102,864 | |
| ¥7.17 | -0.33 | -4.4% | ¥7.90 | ¥8.08 | ¥7.01 | 156,038,720 | |
| ¥7.50 | -0.15 | -2.0% | ¥7.40 | ¥8.18 | ¥7.40 | 179,732,184 | |
| ¥7.65 | +0.51 | +7.1% | ¥7.30 | ¥7.85 | ¥7.08 | 175,068,379 | |
| ¥7.14 | +0.03 | +0.4% | ¥7.26 | ¥7.46 | ¥7.06 | 128,537,514 | |
| ¥7.11 | +0.11 | +1.6% | ¥6.87 | ¥7.18 | ¥6.82 | 107,745,284 | |
| ¥7.00 | -0.11 | -1.5% | ¥6.85 | ¥7.22 | ¥6.82 | 132,126,226 | |
| ¥7.11 | -0.19 | -2.6% | ¥7.23 | ¥7.55 | ¥6.98 | 175,551,096 | |
| ¥7.30 | +0.66 | +9.9% | ¥6.60 | ¥7.30 | ¥6.60 | 148,215,847 | |
| ¥6.64 | -0.47 | -6.6% | ¥6.89 | ¥6.97 | ¥6.40 | 130,631,473 | |
| ¥7.11 | +0.29 | +4.3% | ¥6.50 | ¥7.43 | ¥6.48 | 184,992,061 | |
| ¥6.82 | +0.62 | +10.0% | ¥6.42 | ¥6.82 | ¥6.33 | 124,376,696 | |
| ¥6.20 | -0.10 | -1.6% | ¥6.29 | ¥6.59 | ¥6.13 | 110,440,697 | |
| ¥6.30 | -0.02 | -0.3% | ¥6.20 | ¥6.35 | ¥6.12 | 82,557,309 | |
| ¥6.32 | -0.21 | -3.2% | ¥6.50 | ¥6.63 | ¥6.17 | 101,075,006 | |
| ¥6.53 | -0.18 | -2.7% | ¥6.50 | ¥6.71 | ¥6.30 | 107,326,563 | |
| ¥6.71 | +0.01 | +0.1% | ¥6.39 | ¥6.87 | ¥6.39 | 126,663,406 | |
| ¥6.70 | +0.02 | +0.3% | ¥7.00 | ¥7.35 | ¥6.70 | 173,764,159 | |
| ¥6.68 | +0.22 | +3.4% | ¥6.28 | ¥6.81 | ¥6.28 | 137,950,510 | |
| ¥6.46 | +0.05 | +0.8% | ¥6.60 | ¥6.66 | ¥6.12 | 148,900,438 | |
| ¥6.41 | +0.58 | +9.9% | ¥5.83 | ¥6.41 | ¥5.81 | 102,660,791 | |
| ¥5.83 | +0.13 | +2.3% | ¥5.69 | ¥5.86 | ¥5.61 | 68,184,994 | |
| ¥5.70 | +0.15 | +2.7% | ¥5.59 | ¥5.73 | ¥5.49 | 69,483,095 | |
| ¥5.55 | -0.02 | -0.4% | ¥5.46 | ¥5.63 | ¥5.33 | 68,131,131 |
- Ticker
- Shanghai:600403
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600403)"Henan Dayou Energy Co., Ltd."Announcement on Operating Data for Q3 2026
Latest news
(600403)"Henan Dayou Energy Co., Ltd."Announcement on Operating Data for Q3 2026
Oct 29, 2026
Closed ¥6.09 (+2.7%) on Oct 29, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 19, 2026
Closed ¥6.91 (+2.5%) on Sep 21, 2026
Announcement on Change of Financial Advisor Principal Personnel for Continuous Supervision
Sep 9, 2026
Closed ¥7.48 (+10.0%) on Sep 9, 2026
Announcement on Tax Payment by Subsidiaries
Sep 3, 2026
Closed ¥7.03 (-2.0%) on Sep 3, 2026
Announcement on Appointment of the Board Secretary
Sep 1, 2026
Closed ¥7.50 (-2.0%) on Sep 1, 2026
Indicative Announcement on Proposed Merger by Absorption of Its Indirect Controlling Shareholder
Aug 28, 2026
Closed ¥7.14 (+0.4%) on Aug 28, 2026
Announcement on Resolutions of the 30th Meeting of the 9th Board of Directors
Aug 25, 2026
Closed ¥7.11 (-2.6%) on Aug 25, 2026
Notice on Convening the 1st Extraordinary General Meeting in 2026
Aug 15, 2026
Closed ¥6.30 (-0.3%) on Aug 17, 2026
Announcement on Release of Pledge of Shares Held by the Persons Acting in Concert with the Controlling Shareholder
Aug 5, 2026
Closed ¥5.83 (+2.3%) on Aug 5, 2026
GAC Celebrates 30-Millionth Vehicle Roll-off, Sharing Milestone Moment with Global Users
Jul 17, 2026
Closed ¥4.80 (-8.6%) on Jul 17, 2026
Henan Dayou Energy Co., Ltd. on 6ix
- News releases
- 33 in the last 12 months · 67 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Henan Dayou Energy Co., Ltd.