Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China · Delayed Price · Currency is CNY 4.290
+0.170 (4.13%)
Aug 3, 2026, 3:00 PM CST
SHA:600207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.94 | 3.98 | 3.56 | 3.96 | 3.96 | 2.06% | 30,834,036 |
| Jul 20, 2026 | 4.08 | 4.16 | 3.85 | 3.88 | 3.88 | -4.67% | 23,000,700 |
| Jul 17, 2026 | 4.20 | 4.34 | 4.02 | 4.07 | 4.07 | -4.68% | 19,085,610 |
| Jul 16, 2026 | 4.29 | 4.36 | 4.20 | 4.27 | 4.27 | -0.93% | 13,171,800 |
| Jul 15, 2026 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | -0.69% | 18,061,510 |
| Jul 14, 2026 | 4.23 | 4.37 | 4.17 | 4.34 | 4.34 | 3.09% | 22,822,200 |
| Jul 13, 2026 | 4.56 | 4.58 | 4.18 | 4.21 | 4.21 | -8.68% | 25,829,500 |
| Jul 10, 2026 | 4.59 | 4.77 | 4.53 | 4.61 | 4.61 | 0.66% | 21,857,844 |
| Jul 9, 2026 | 4.47 | 4.60 | 4.37 | 4.58 | 4.58 | 1.33% | 21,215,100 |
| Jul 8, 2026 | 4.58 | 4.63 | 4.45 | 4.52 | 4.52 | -1.53% | 21,374,534 |
| Jul 7, 2026 | 4.76 | 4.79 | 4.56 | 4.59 | 4.59 | -4.18% | 22,214,080 |
| Jul 6, 2026 | 5.08 | 5.08 | 4.78 | 4.79 | 4.79 | -4.77% | 30,506,624 |
| Jul 3, 2026 | 5.40 | 5.44 | 5.02 | 5.03 | 5.03 | -7.71% | 44,350,805 |
| Jul 2, 2026 | 5.71 | 5.73 | 5.41 | 5.45 | 5.45 | -6.03% | 38,520,382 |
| Jul 1, 2026 | 5.86 | 5.97 | 5.60 | 5.80 | 5.80 | -1.02% | 33,477,348 |
| Jun 30, 2026 | 5.49 | 5.89 | 5.41 | 5.86 | 5.86 | 6.35% | 42,167,043 |
| Jun 29, 2026 | 5.60 | 5.89 | 5.46 | 5.51 | 5.51 | -2.65% | 32,541,232 |
| Jun 26, 2026 | 5.60 | 5.95 | 5.52 | 5.66 | 5.66 | 0.18% | 40,519,152 |
| Jun 25, 2026 | 5.76 | 6.00 | 5.60 | 5.65 | 5.65 | -2.08% | 37,875,101 |
| Jun 24, 2026 | 6.03 | 6.10 | 5.72 | 5.77 | 5.77 | -4.47% | 32,957,900 |
| Jun 23, 2026 | 6.06 | 6.17 | 5.90 | 6.04 | 6.04 | -1.31% | 31,625,600 |
| Jun 22, 2026 | 6.25 | 6.36 | 6.02 | 6.12 | 6.12 | -1.13% | 33,001,400 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.16 | 6.19 | 6.19 | -9.37% | 57,546,290 |
| Jun 17, 2026 | 6.56 | 7.05 | 6.56 | 6.83 | 6.83 | 2.55% | 52,335,804 |
| Jun 16, 2026 | 6.34 | 6.74 | 6.25 | 6.66 | 6.66 | 4.72% | 42,469,688 |
| Jun 15, 2026 | 6.09 | 6.57 | 6.04 | 6.36 | 6.36 | 4.95% | 51,869,812 |
| Jun 12, 2026 | 6.47 | 6.64 | 6.01 | 6.06 | 6.06 | -5.61% | 49,814,650 |
| Jun 11, 2026 | 6.50 | 6.70 | 6.30 | 6.42 | 6.42 | -3.46% | 43,112,680 |
| Jun 10, 2026 | 6.56 | 6.88 | 6.33 | 6.65 | 6.65 | 0.61% | 67,360,160 |
| Jun 9, 2026 | 6.85 | 6.94 | 6.32 | 6.61 | 6.61 | -1.05% | 45,964,270 |
| Jun 8, 2026 | 6.92 | 7.15 | 6.64 | 6.68 | 6.68 | -7.09% | 64,633,427 |
| Jun 5, 2026 | 6.45 | 7.19 | 6.23 | 7.19 | 7.19 | 9.94% | 79,885,030 |
| Jun 4, 2026 | 6.48 | 6.70 | 6.37 | 6.54 | 6.54 | -0.76% | 43,600,230 |
| Jun 3, 2026 | 7.01 | 7.12 | 6.49 | 6.59 | 6.59 | -6.92% | 60,060,110 |
| Jun 2, 2026 | 7.05 | 7.38 | 6.76 | 7.08 | 7.08 | -2.61% | 63,383,620 |
| Jun 1, 2026 | 7.64 | 7.74 | 7.13 | 7.27 | 7.27 | -3.45% | 66,959,600 |
| May 29, 2026 | 7.87 | 8.19 | 7.48 | 7.53 | 7.53 | -6.81% | 92,407,670 |
| May 28, 2026 | 7.50 | 8.26 | 7.41 | 8.08 | 8.08 | 4.94% | 123,094,600 |
| 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 |