Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 6.76
+0.18 (2.74%)
At close: Mar 27, 2026
SHA:600207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.84 | 6.28 | 6.76 | 6.76 | 2.74% | 125,395,000 |
| Mar 26, 2026 | 5.91 | 6.58 | 5.73 | 6.58 | 6.58 | 10.03% | 92,101,650 |
| Mar 25, 2026 | 6.11 | 6.11 | 5.91 | 5.98 | 5.98 | -3.24% | 76,554,990 |
| Mar 24, 2026 | 5.88 | 6.18 | 5.74 | 6.18 | 6.18 | 4.39% | 87,466,924 |
| Mar 23, 2026 | 5.62 | 6.03 | 5.50 | 5.92 | 5.92 | 3.50% | 73,153,596 |
| Mar 20, 2026 | 5.73 | 5.92 | 5.61 | 5.72 | 5.72 | -0.87% | 44,708,120 |
| Mar 19, 2026 | 5.70 | 5.88 | 5.69 | 5.77 | 5.77 | 0.70% | 32,086,570 |
| Mar 18, 2026 | 5.65 | 5.89 | 5.65 | 5.73 | 5.73 | -0.17% | 26,507,650 |
| Mar 17, 2026 | 5.64 | 5.87 | 5.63 | 5.74 | 5.74 | 2.14% | 37,256,650 |
| Mar 16, 2026 | 5.59 | 5.67 | 5.55 | 5.62 | 5.62 | 0.18% | 21,378,090 |
| Mar 13, 2026 | 5.72 | 5.78 | 5.60 | 5.61 | 5.61 | -2.43% | 35,856,462 |
| Mar 12, 2026 | 5.80 | 5.88 | 5.68 | 5.75 | 5.75 | -0.69% | 24,147,554 |
| Mar 11, 2026 | 5.81 | 5.89 | 5.65 | 5.79 | 5.79 | -0.34% | 28,463,447 |
| Mar 10, 2026 | 5.77 | 5.81 | 5.66 | 5.81 | 5.81 | 0.17% | 31,241,709 |
| Mar 9, 2026 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | 0.87% | 40,328,550 |
| Mar 6, 2026 | 5.50 | 5.87 | 5.49 | 5.75 | 5.75 | 3.23% | 50,270,790 |
| Mar 5, 2026 | 5.55 | 5.61 | 5.48 | 5.57 | 5.57 | 1.46% | 29,834,680 |
| Mar 4, 2026 | 5.38 | 5.53 | 5.30 | 5.49 | 5.49 | -0.36% | 31,093,210 |
| Mar 3, 2026 | 5.47 | 5.65 | 5.47 | 5.51 | 5.51 | -0.36% | 42,526,430 |
| Mar 2, 2026 | 5.49 | 5.57 | 5.42 | 5.53 | 5.53 | -2.12% | 34,919,310 |
| Feb 27, 2026 | 5.44 | 5.84 | 5.43 | 5.65 | 5.65 | 2.91% | 50,988,310 |
| Feb 26, 2026 | 5.39 | 5.70 | 5.37 | 5.49 | 5.49 | 1.29% | 36,628,000 |
| Feb 25, 2026 | 5.38 | 5.51 | 5.37 | 5.42 | 5.42 | 1.12% | 30,878,830 |
| Feb 24, 2026 | 5.39 | 5.48 | 5.30 | 5.36 | 5.36 | 2.10% | 31,065,360 |
| Feb 13, 2026 | 5.48 | 5.50 | 5.24 | 5.25 | 5.25 | -4.72% | 43,339,390 |
| Feb 12, 2026 | 5.28 | 5.76 | 5.28 | 5.51 | 5.51 | 2.99% | 76,330,000 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.32 | 5.35 | 5.35 | -4.63% | 72,857,221 |
| Feb 10, 2026 | 5.12 | 5.61 | 5.06 | 5.61 | 5.61 | 10.00% | 81,178,970 |
| Feb 9, 2026 | 4.93 | 5.20 | 4.93 | 5.10 | 5.10 | 4.51% | 44,217,700 |
| Feb 6, 2026 | 4.82 | 4.92 | 4.74 | 4.88 | 4.88 | 0.62% | 16,553,010 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -2.61% | 18,278,300 |
| Feb 4, 2026 | 4.79 | 4.99 | 4.77 | 4.98 | 4.98 | 3.75% | 32,646,740 |
| Feb 3, 2026 | 4.68 | 4.80 | 4.65 | 4.80 | 4.80 | 3.90% | 14,658,000 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.62 | 4.62 | 4.62 | -1.28% | 12,793,990 |
| Jan 30, 2026 | 4.82 | 4.87 | 4.63 | 4.68 | 4.68 | -3.31% | 27,720,100 |
| Jan 29, 2026 | 4.86 | 4.96 | 4.81 | 4.84 | 4.84 | -1.22% | 19,090,470 |
| Jan 28, 2026 | 4.99 | 5.02 | 4.88 | 4.90 | 4.90 | -2.58% | 19,513,830 |
| Jan 27, 2026 | 4.95 | 5.08 | 4.75 | 5.03 | 5.03 | 1.21% | 29,812,350 |
| Jan 26, 2026 | 5.21 | 5.22 | 4.93 | 4.97 | 4.97 | -4.42% | 38,054,780 |
| Jan 23, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 5.69% | 55,330,960 |
| Jan 22, 2026 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | 1.65% | 19,443,000 |
| Jan 21, 2026 | 4.78 | 4.87 | 4.75 | 4.84 | 4.84 | 0.83% | 12,818,684 |
| Jan 20, 2026 | 4.87 | 4.92 | 4.77 | 4.80 | 4.80 | -1.44% | 14,542,430 |
| Jan 19, 2026 | 4.82 | 4.89 | 4.78 | 4.87 | 4.87 | 1.04% | 15,636,140 |
| Jan 16, 2026 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | 1.90% | 21,706,887 |
| Jan 15, 2026 | 4.81 | 4.83 | 4.72 | 4.73 | 4.73 | -2.07% | 18,756,030 |
| Jan 14, 2026 | 4.87 | 4.92 | 4.76 | 4.83 | 4.83 | -0.62% | 26,706,740 |
| Jan 13, 2026 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | -2.21% | 24,697,150 |
| Jan 12, 2026 | 4.88 | 5.01 | 4.86 | 4.97 | 4.97 | 0.81% | 29,684,910 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | -0.60% | 27,838,890 |