Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 5.97
+0.02 (0.34%)
Jan 7, 2026, 2:24 PM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.87 | 6.06 | 5.80 | 5.97 | - | 0.34% | 17,866,940 |
| Jan 6, 2026 | 5.73 | 6.04 | 5.73 | 5.95 | 5.95 | 3.48% | 29,453,970 |
| Jan 5, 2026 | 5.85 | 6.06 | 5.74 | 5.75 | 5.75 | -4.80% | 32,232,240 |
| Dec 31, 2025 | 5.88 | 6.08 | 5.83 | 6.04 | 6.04 | 3.25% | 32,908,290 |
| Dec 30, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 5.03% | 36,822,018 |
| Dec 29, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.09% | 743,107 |
| Dec 26, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | 4.95% | 22,253,501 |
| Dec 25, 2025 | 4.94 | 5.15 | 4.91 | 5.05 | 5.05 | 2.23% | 9,930,387 |
| Dec 24, 2025 | 4.91 | 4.99 | 4.89 | 4.94 | 4.94 | -1.59% | 10,088,567 |
| Dec 23, 2025 | 5.15 | 5.25 | 4.99 | 5.02 | 5.02 | -2.52% | 12,146,590 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.11 | 5.15 | 5.15 | -0.58% | 5,459,991 |
| Dec 19, 2025 | 5.04 | 5.31 | 5.04 | 5.18 | 5.18 | 1.97% | 7,763,133 |
| Dec 18, 2025 | 5.05 | 5.16 | 5.01 | 5.08 | 5.08 | 0.79% | 6,299,886 |
| Dec 17, 2025 | 5.03 | 5.06 | 4.88 | 5.04 | 5.04 | -0.20% | 9,741,173 |
| Dec 16, 2025 | 5.18 | 5.19 | 5.03 | 5.05 | 5.05 | -2.70% | 5,943,543 |
| Dec 15, 2025 | 5.06 | 5.22 | 5.03 | 5.19 | 5.19 | 1.17% | 7,825,396 |
| Dec 12, 2025 | 5.10 | 5.19 | 5.05 | 5.13 | 5.13 | 0.98% | 6,160,370 |
| Dec 11, 2025 | 5.20 | 5.22 | 5.06 | 5.08 | 5.08 | -2.31% | 9,012,636 |
| Dec 10, 2025 | 5.15 | 5.23 | 5.15 | 5.20 | 5.20 | 0.78% | 8,231,555 |
| Dec 9, 2025 | 5.21 | 5.32 | 5.15 | 5.16 | 5.16 | -1.53% | 8,666,122 |
| Dec 8, 2025 | 5.29 | 5.37 | 5.22 | 5.24 | 5.24 | -0.95% | 7,458,420 |
| Dec 5, 2025 | 5.35 | 5.38 | 5.15 | 5.29 | 5.29 | -0.38% | 9,601,305 |
| Dec 4, 2025 | 5.33 | 5.43 | 5.31 | 5.31 | 5.31 | -1.12% | 5,258,179 |
| Dec 3, 2025 | 5.48 | 5.52 | 5.34 | 5.37 | 5.37 | -2.01% | 6,775,721 |
| Dec 2, 2025 | 5.52 | 5.57 | 5.45 | 5.48 | 5.48 | -1.97% | 6,671,868 |
| Dec 1, 2025 | 5.60 | 5.64 | 5.55 | 5.59 | 5.59 | -1.93% | 10,245,530 |
| Nov 28, 2025 | 5.39 | 5.73 | 5.39 | 5.70 | 5.70 | 4.40% | 16,608,870 |
| Nov 27, 2025 | 5.67 | 5.71 | 5.41 | 5.46 | 5.46 | -2.15% | 14,256,897 |
| Nov 26, 2025 | 5.63 | 5.79 | 5.57 | 5.58 | 5.58 | 0.18% | 19,176,950 |
| Nov 25, 2025 | 5.30 | 5.57 | 5.30 | 5.57 | 5.57 | 5.09% | 16,946,440 |
| Nov 24, 2025 | 5.24 | 5.46 | 5.22 | 5.30 | 5.30 | 1.92% | 13,605,400 |
| Nov 21, 2025 | 5.29 | 5.32 | 5.07 | 5.20 | 5.20 | -1.89% | 16,487,940 |
| Nov 20, 2025 | 5.51 | 5.59 | 5.28 | 5.30 | 5.30 | -3.46% | 15,064,350 |
| Nov 19, 2025 | 5.63 | 5.66 | 5.47 | 5.49 | 5.49 | -2.14% | 10,769,810 |
| Nov 18, 2025 | 5.83 | 5.83 | 5.54 | 5.61 | 5.61 | -3.61% | 14,263,360 |
| Nov 17, 2025 | 5.75 | 5.90 | 5.62 | 5.82 | 5.82 | 1.22% | 8,889,924 |
| Nov 14, 2025 | 5.92 | 5.93 | 5.74 | 5.75 | 5.75 | -2.87% | 11,135,890 |
| Nov 13, 2025 | 5.91 | 5.98 | 5.89 | 5.92 | 5.92 | - | 8,182,744 |
| Nov 12, 2025 | 6.01 | 6.05 | 5.90 | 5.92 | 5.92 | -3.11% | 11,219,960 |
| Nov 11, 2025 | 6.08 | 6.15 | 6.03 | 6.11 | 6.11 | -0.97% | 13,409,500 |
| Nov 10, 2025 | 5.90 | 6.21 | 5.84 | 6.17 | 6.17 | 4.40% | 24,494,120 |
| Nov 7, 2025 | 5.90 | 6.00 | 5.79 | 5.91 | 5.91 | - | 12,031,250 |
| Nov 6, 2025 | 5.99 | 6.05 | 5.88 | 5.91 | 5.91 | -1.01% | 9,840,228 |
| Nov 5, 2025 | 5.90 | 6.02 | 5.82 | 5.97 | 5.97 | 0.17% | 12,740,060 |
| Nov 4, 2025 | 6.12 | 6.23 | 5.94 | 5.96 | 5.96 | -2.77% | 15,273,460 |
| Nov 3, 2025 | 6.11 | 6.16 | 5.90 | 6.13 | 6.13 | -1.13% | 22,121,900 |
| Oct 31, 2025 | 6.74 | 6.75 | 6.18 | 6.20 | 6.20 | -4.32% | 21,376,750 |
| Oct 30, 2025 | 6.38 | 6.58 | 6.37 | 6.48 | 6.48 | 0.47% | 13,825,480 |
| Oct 29, 2025 | 6.79 | 6.79 | 6.44 | 6.45 | 6.45 | -4.87% | 21,381,320 |
| Oct 28, 2025 | 6.55 | 6.91 | 6.38 | 6.78 | 6.78 | 1.95% | 22,231,200 |