Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 5.70
+0.29 (5.36%)
Apr 17, 2026, 3:00 PM CST
SHA:600207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.39 | 5.73 | 5.36 | 5.70 | - | 5.36% | 55,908,442 |
| Apr 16, 2026 | 5.30 | 5.43 | 5.23 | 5.41 | 5.41 | 1.50% | 31,374,400 |
| Apr 15, 2026 | 5.47 | 5.48 | 5.28 | 5.33 | 5.33 | -2.74% | 32,938,800 |
| Apr 14, 2026 | 5.68 | 5.71 | 5.38 | 5.48 | 5.48 | -3.52% | 42,355,990 |
| Apr 13, 2026 | 5.60 | 5.72 | 5.53 | 5.68 | 5.68 | 1.07% | 36,407,272 |
| Apr 10, 2026 | 5.80 | 6.00 | 5.62 | 5.62 | 5.62 | -4.75% | 54,340,938 |
| Apr 9, 2026 | 5.77 | 6.03 | 5.49 | 5.90 | 5.90 | 0.17% | 70,033,370 |
| Apr 8, 2026 | 5.85 | 5.94 | 5.68 | 5.89 | 5.89 | 2.43% | 58,439,053 |
| Apr 7, 2026 | 6.02 | 6.19 | 5.75 | 5.75 | 5.75 | -10.02% | 77,319,390 |
| Apr 3, 2026 | 6.99 | 6.99 | 6.39 | 6.39 | 6.39 | -10.00% | 80,034,887 |
| Apr 2, 2026 | 6.87 | 7.70 | 6.74 | 7.10 | 7.10 | -0.70% | 117,484,600 |
| Apr 1, 2026 | 6.70 | 7.32 | 6.45 | 7.15 | 7.15 | 6.72% | 117,098,731 |
| Mar 31, 2026 | 6.29 | 7.08 | 6.13 | 6.70 | 6.70 | 4.04% | 112,817,200 |
| Mar 30, 2026 | 6.60 | 6.75 | 6.20 | 6.44 | 6.44 | -4.73% | 74,930,822 |
| 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 |