Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 5.20
+0.28 (5.69%)
At close: Jan 23, 2026
SHA:600207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.80 | 4.98 | 4.75 | 4.96 | 4.96 | 1.85% | 35,997,240 |
| Jan 7, 2026 | 5.20 | 5.20 | 4.85 | 4.87 | 4.87 | -6.35% | 65,717,015 |
| Jan 6, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 2.36% | 18,592,113 |
| Jan 5, 2026 | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | -1.36% | 17,088,600 |
| Dec 31, 2025 | 5.15 | 5.26 | 5.05 | 5.15 | 5.15 | - | 14,816,820 |
| Dec 30, 2025 | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -1.72% | 11,730,520 |
| Dec 29, 2025 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -1.32% | 14,184,142 |
| Dec 26, 2025 | 5.20 | 5.33 | 5.20 | 5.31 | 5.31 | 2.12% | 21,832,070 |
| Dec 25, 2025 | 5.16 | 5.21 | 5.12 | 5.20 | 5.20 | 0.58% | 11,142,420 |
| Dec 24, 2025 | 5.10 | 5.19 | 5.07 | 5.17 | 5.17 | 2.58% | 14,898,430 |
| Dec 23, 2025 | 5.14 | 5.15 | 5.02 | 5.04 | 5.04 | -1.75% | 10,826,700 |
| Dec 22, 2025 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | 0.20% | 11,450,700 |
| Dec 19, 2025 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 2.20% | 13,548,260 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | 0.40% | 10,916,280 |
| Dec 17, 2025 | 4.92 | 5.01 | 4.81 | 4.99 | 4.99 | 1.22% | 13,550,040 |
| Dec 16, 2025 | 5.09 | 5.11 | 4.92 | 4.93 | 4.93 | -3.71% | 16,956,300 |
| Dec 15, 2025 | 5.05 | 5.20 | 5.01 | 5.12 | 5.12 | 0.39% | 10,116,350 |
| Dec 12, 2025 | 5.10 | 5.18 | 5.08 | 5.10 | 5.10 | -0.39% | 11,521,640 |
| Dec 11, 2025 | 5.23 | 5.24 | 5.11 | 5.12 | 5.12 | -2.10% | 12,780,200 |
| Dec 10, 2025 | 5.27 | 5.27 | 5.16 | 5.23 | 5.23 | -0.76% | 13,174,620 |
| Dec 9, 2025 | 5.24 | 5.34 | 5.15 | 5.27 | 5.27 | -0.38% | 23,258,450 |
| Dec 8, 2025 | 5.15 | 5.43 | 5.13 | 5.29 | 5.29 | 3.93% | 34,300,910 |
| Dec 5, 2025 | 5.01 | 5.10 | 4.97 | 5.09 | 5.09 | 1.39% | 12,746,880 |
| Dec 4, 2025 | 5.07 | 5.13 | 4.98 | 5.02 | 5.02 | -1.38% | 11,100,500 |
| Dec 3, 2025 | 5.12 | 5.19 | 5.06 | 5.09 | 5.09 | -1.17% | 12,865,500 |
| Dec 2, 2025 | 5.18 | 5.20 | 5.08 | 5.15 | 5.15 | -0.77% | 13,092,680 |
| Dec 1, 2025 | 5.23 | 5.27 | 5.17 | 5.19 | 5.19 | -0.76% | 15,025,200 |
| Nov 28, 2025 | 5.07 | 5.24 | 5.02 | 5.23 | 5.23 | 3.16% | 21,341,100 |
| Nov 27, 2025 | 4.99 | 5.13 | 4.99 | 5.07 | 5.07 | 1.20% | 14,824,590 |
| Nov 26, 2025 | 5.07 | 5.11 | 5.00 | 5.01 | 5.01 | -0.79% | 19,791,000 |
| Nov 25, 2025 | 4.91 | 5.15 | 4.89 | 5.05 | 5.05 | 3.06% | 26,413,710 |
| Nov 24, 2025 | 4.93 | 4.98 | 4.83 | 4.90 | 4.90 | 0.20% | 24,071,650 |
| Nov 21, 2025 | 5.23 | 5.28 | 4.89 | 4.89 | 4.89 | -7.74% | 38,164,250 |
| Nov 20, 2025 | 5.54 | 5.57 | 5.27 | 5.30 | 5.30 | -3.46% | 30,462,820 |
| Nov 19, 2025 | 5.87 | 5.91 | 5.45 | 5.49 | 5.49 | -6.79% | 42,288,040 |
| Nov 18, 2025 | 6.03 | 6.05 | 5.81 | 5.89 | 5.89 | -1.67% | 25,317,000 |
| Nov 17, 2025 | 5.97 | 6.11 | 5.95 | 5.99 | 5.99 | -0.83% | 28,706,160 |
| Nov 14, 2025 | 5.83 | 6.15 | 5.80 | 6.04 | 6.04 | 3.25% | 45,320,940 |
| Nov 13, 2025 | 5.86 | 5.94 | 5.81 | 5.85 | 5.85 | -0.68% | 26,775,990 |