Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 8.08
+0.38 (4.94%)
May 28, 2026, 3:00 PM CST
SHA:600207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.50 | 8.26 | 7.41 | 8.05 | - | 4.55% | 120,538,939 |
| May 27, 2026 | 6.94 | 7.81 | 6.88 | 7.70 | 7.70 | 8.45% | 144,485,100 |
| May 26, 2026 | 6.80 | 7.30 | 6.76 | 7.10 | 7.10 | 3.65% | 85,865,890 |
| May 25, 2026 | 6.85 | 7.08 | 6.80 | 6.85 | 6.85 | 1.78% | 72,606,440 |
| May 22, 2026 | 6.65 | 7.01 | 6.61 | 6.73 | 6.73 | 0.45% | 85,758,120 |
| May 21, 2026 | 6.51 | 6.97 | 6.33 | 6.70 | 6.70 | 5.68% | 104,672,000 |
| May 20, 2026 | 6.34 | 6.44 | 6.16 | 6.34 | 6.34 | -1.09% | 34,453,000 |
| May 19, 2026 | 6.46 | 6.55 | 6.32 | 6.41 | 6.41 | -0.77% | 34,829,320 |
| May 18, 2026 | 6.60 | 6.72 | 6.40 | 6.46 | 6.46 | -3.87% | 46,192,690 |
| May 15, 2026 | 6.62 | 6.90 | 6.33 | 6.72 | 6.72 | -1.47% | 62,348,290 |
| May 14, 2026 | 6.56 | 6.91 | 6.45 | 6.82 | 6.82 | 3.96% | 75,341,590 |
| May 13, 2026 | 6.36 | 6.63 | 6.32 | 6.56 | 6.56 | 2.18% | 53,321,690 |
| May 12, 2026 | 6.37 | 6.57 | 6.34 | 6.42 | 6.42 | 0.78% | 50,934,600 |
| May 11, 2026 | 6.40 | 6.45 | 6.28 | 6.37 | 6.37 | -2.75% | 56,642,030 |
| May 8, 2026 | 6.30 | 6.64 | 6.23 | 6.55 | 6.55 | 5.14% | 101,795,700 |
| May 7, 2026 | 5.72 | 6.23 | 5.72 | 6.23 | 6.23 | 10.07% | 28,275,280 |
| May 6, 2026 | 5.59 | 5.70 | 5.58 | 5.66 | 5.66 | 1.25% | 21,118,280 |
| Apr 30, 2026 | 5.74 | 5.76 | 5.51 | 5.59 | 5.59 | -2.10% | 20,194,700 |
| Apr 29, 2026 | 5.62 | 5.79 | 5.61 | 5.71 | 5.71 | - | 17,834,370 |
| Apr 28, 2026 | 5.85 | 5.94 | 5.63 | 5.71 | 5.71 | -3.22% | 27,985,840 |
| Apr 27, 2026 | 5.87 | 5.99 | 5.81 | 5.90 | 5.90 | 1.03% | 22,568,780 |
| Apr 24, 2026 | 5.70 | 5.93 | 5.68 | 5.84 | 5.84 | 0.86% | 29,894,110 |
| Apr 23, 2026 | 5.66 | 5.82 | 5.59 | 5.79 | 5.79 | 2.12% | 31,093,720 |
| Apr 22, 2026 | 5.58 | 5.72 | 5.54 | 5.67 | 5.67 | 0.35% | 20,850,870 |
| Apr 21, 2026 | 5.80 | 5.82 | 5.54 | 5.65 | 5.65 | -2.08% | 34,207,700 |
| Apr 20, 2026 | 5.64 | 5.92 | 5.61 | 5.77 | 5.77 | 1.23% | 45,665,480 |
| Apr 17, 2026 | 5.39 | 5.73 | 5.36 | 5.70 | 5.70 | 5.36% | 56,859,340 |
| 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 |