Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 5.26
-0.22 (-4.01%)
Sep 30, 2026, 3:00 PM CST
SHA:600207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.38 | 5.46 | 5.15 | 5.26 | 5.26 | -4.01% | 52,236,900 |
| Sep 29, 2026 | 5.20 | 5.79 | 5.03 | 5.48 | 5.48 | 0.37% | 75,401,430 |
| Sep 28, 2026 | 5.08 | 5.68 | 5.08 | 5.46 | 5.46 | 5.81% | 83,266,150 |
| Sep 24, 2026 | 4.77 | 5.42 | 4.70 | 5.16 | 5.16 | 4.45% | 81,180,286 |
| Sep 23, 2026 | 4.82 | 5.18 | 4.77 | 4.94 | 4.94 | 1.65% | 58,821,912 |
| Sep 22, 2026 | 4.91 | 4.97 | 4.82 | 4.86 | 4.86 | -1.42% | 28,425,301 |
| Sep 21, 2026 | 4.83 | 4.95 | 4.77 | 4.93 | 4.93 | 2.28% | 38,083,640 |
| Sep 18, 2026 | 4.80 | 4.85 | 4.75 | 4.82 | 4.82 | 0.84% | 31,215,427 |
| Sep 17, 2026 | 4.87 | 4.88 | 4.70 | 4.78 | 4.78 | -1.85% | 36,386,400 |
| Sep 16, 2026 | 4.83 | 5.01 | 4.76 | 4.87 | 4.87 | 0.83% | 42,416,204 |
| Sep 15, 2026 | 5.04 | 5.08 | 4.80 | 4.83 | 4.83 | -5.29% | 61,674,451 |
| Sep 14, 2026 | 5.08 | 5.35 | 4.98 | 5.10 | 5.10 | 3.24% | 96,013,280 |
| Sep 11, 2026 | 4.48 | 4.94 | 4.47 | 4.94 | 4.94 | 10.02% | 24,775,134 |
| Sep 10, 2026 | 4.51 | 4.59 | 4.44 | 4.49 | 4.49 | -0.66% | 14,033,700 |
| Sep 9, 2026 | 4.52 | 4.55 | 4.49 | 4.52 | 4.52 | -0.44% | 10,487,159 |
| Sep 8, 2026 | 4.50 | 4.56 | 4.45 | 4.54 | 4.54 | 1.11% | 12,419,258 |
| Sep 7, 2026 | 4.40 | 4.50 | 4.39 | 4.49 | 4.49 | 1.81% | 11,103,800 |
| Sep 4, 2026 | 4.41 | 4.52 | 4.37 | 4.41 | 4.41 | - | 16,225,876 |
| Sep 3, 2026 | 4.54 | 4.55 | 4.38 | 4.41 | 4.41 | -2.00% | 14,007,352 |
| Sep 2, 2026 | 4.46 | 4.52 | 4.41 | 4.50 | 4.50 | 0.45% | 14,440,060 |
| Sep 1, 2026 | 4.45 | 4.51 | 4.42 | 4.48 | 4.48 | 0.90% | 12,247,400 |
| Aug 31, 2026 | 4.44 | 4.45 | 4.37 | 4.44 | 4.44 | -0.45% | 10,081,413 |
| Aug 28, 2026 | 4.44 | 4.49 | 4.40 | 4.46 | 4.46 | 0.45% | 11,597,408 |
| Aug 27, 2026 | 4.45 | 4.46 | 4.37 | 4.44 | 4.44 | -0.45% | 12,091,300 |
| Aug 26, 2026 | 4.41 | 4.50 | 4.35 | 4.46 | 4.46 | 1.13% | 15,535,300 |
| Aug 25, 2026 | 4.34 | 4.43 | 4.26 | 4.41 | 4.41 | 2.32% | 14,901,800 |
| Aug 24, 2026 | 4.38 | 4.44 | 4.26 | 4.31 | 4.31 | -1.15% | 14,963,700 |
| Aug 21, 2026 | 4.30 | 4.38 | 4.21 | 4.36 | 4.36 | 1.63% | 12,832,875 |
| Aug 20, 2026 | 4.29 | 4.33 | 4.23 | 4.29 | 4.29 | 0.94% | 10,930,100 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.21 | 4.25 | 4.25 | -5.13% | 17,091,600 |
| Aug 18, 2026 | 4.54 | 4.57 | 4.44 | 4.48 | 4.48 | -0.67% | 13,993,960 |
| Aug 17, 2026 | 4.48 | 4.53 | 4.37 | 4.51 | 4.51 | 1.35% | 15,989,300 |
| Aug 14, 2026 | 4.48 | 4.48 | 4.36 | 4.45 | 4.45 | 0.23% | 15,430,360 |
| Aug 13, 2026 | 4.59 | 4.60 | 4.43 | 4.44 | 4.44 | -2.84% | 17,868,800 |
| Aug 12, 2026 | 4.52 | 4.59 | 4.46 | 4.57 | 4.57 | 2.01% | 16,809,653 |
| Aug 11, 2026 | 4.50 | 4.51 | 4.40 | 4.48 | 4.48 | -0.22% | 14,408,325 |
| Aug 10, 2026 | 4.46 | 4.50 | 4.37 | 4.49 | 4.49 | 0.90% | 14,664,675 |
| Aug 7, 2026 | 4.39 | 4.45 | 4.33 | 4.45 | 4.45 | 0.91% | 15,332,829 |
| Aug 6, 2026 | 4.43 | 4.43 | 4.30 | 4.41 | 4.41 | -0.23% | 14,442,000 |
| Aug 5, 2026 | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | 1.61% | 16,589,950 |
| Aug 4, 2026 | 4.34 | 4.40 | 4.25 | 4.35 | 4.35 | 1.40% | 16,493,400 |
| Aug 3, 2026 | 4.16 | 4.30 | 4.12 | 4.29 | 4.29 | 4.13% | 19,713,480 |
| Jul 31, 2026 | 4.09 | 4.22 | 4.07 | 4.12 | 4.12 | 1.73% | 18,785,060 |
| Jul 30, 2026 | 4.15 | 4.20 | 4.03 | 4.05 | 4.05 | -2.41% | 19,598,514 |
| Jul 29, 2026 | 4.06 | 4.16 | 3.99 | 4.15 | 4.15 | 1.72% | 18,987,680 |
| Jul 28, 2026 | 4.05 | 4.18 | 4.04 | 4.08 | 4.08 | -0.49% | 16,874,300 |
| Jul 27, 2026 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 4.86% | 20,113,280 |
| Jul 24, 2026 | 4.05 | 4.07 | 3.86 | 3.91 | 3.91 | -4.17% | 17,678,700 |
| Jul 23, 2026 | 3.86 | 4.09 | 3.86 | 4.08 | 4.08 | 4.35% | 21,785,702 |
| Jul 22, 2026 | 3.93 | 4.03 | 3.88 | 3.91 | 3.91 | -1.26% | 21,810,640 |