Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 6.40
+0.01 (0.16%)
Apr 1, 2026, 3:00 PM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.46 | 6.48 | 6.39 | 6.40 | - | 0.16% | 3,562,793 |
| Mar 31, 2026 | 6.50 | 6.62 | 6.37 | 6.39 | 6.39 | -2.44% | 14,741,670 |
| Mar 30, 2026 | 6.55 | 6.63 | 6.50 | 6.55 | 6.55 | -1.95% | 14,629,153 |
| Mar 27, 2026 | 6.65 | 6.71 | 6.55 | 6.68 | 6.68 | -2.91% | 24,064,950 |
| Mar 26, 2026 | 6.66 | 6.95 | 6.63 | 6.88 | 6.88 | 2.84% | 25,558,200 |
| Mar 25, 2026 | 6.70 | 6.79 | 6.60 | 6.69 | 6.69 | 0.30% | 19,572,800 |
| Mar 24, 2026 | 6.48 | 6.69 | 6.27 | 6.67 | 6.67 | 4.71% | 24,067,980 |
| Mar 23, 2026 | 6.54 | 6.73 | 6.37 | 6.37 | 6.37 | -5.07% | 24,371,669 |
| Mar 20, 2026 | 6.71 | 6.77 | 6.48 | 6.71 | 6.71 | 1.05% | 20,593,570 |
| Mar 19, 2026 | 6.77 | 6.88 | 6.63 | 6.64 | 6.64 | -3.49% | 23,056,550 |
| Mar 18, 2026 | 6.74 | 6.93 | 6.66 | 6.88 | 6.88 | 2.38% | 22,362,550 |
| Mar 17, 2026 | 6.82 | 6.94 | 6.63 | 6.72 | 6.72 | -2.61% | 31,141,580 |
| Mar 16, 2026 | 7.25 | 7.43 | 6.90 | 6.90 | 6.90 | -4.96% | 34,082,960 |
| Mar 13, 2026 | 7.26 | 7.34 | 7.11 | 7.26 | 7.26 | -0.14% | 20,568,600 |
| Mar 12, 2026 | 7.02 | 7.34 | 6.95 | 7.27 | 7.27 | 3.12% | 33,866,173 |
| Mar 11, 2026 | 6.72 | 7.08 | 6.72 | 7.05 | 7.05 | 4.60% | 32,654,590 |
| Mar 10, 2026 | 6.61 | 6.81 | 6.56 | 6.74 | 6.74 | 2.59% | 20,266,020 |
| Mar 9, 2026 | 6.66 | 6.75 | 6.51 | 6.57 | 6.57 | -1.35% | 23,998,400 |
| Mar 6, 2026 | 6.26 | 6.85 | 6.24 | 6.66 | 6.66 | 1.52% | 33,979,450 |
| Mar 5, 2026 | 6.49 | 6.63 | 6.44 | 6.56 | 6.56 | 3.96% | 33,913,870 |
| Mar 4, 2026 | 6.21 | 6.39 | 6.03 | 6.31 | 6.31 | -0.47% | 26,608,340 |
| Mar 3, 2026 | 6.64 | 6.73 | 6.34 | 6.34 | 6.34 | -4.95% | 24,720,800 |
| Mar 2, 2026 | 6.85 | 6.94 | 6.62 | 6.67 | 6.67 | -4.30% | 24,052,524 |
| Feb 27, 2026 | 6.90 | 6.98 | 6.73 | 6.97 | 6.97 | 1.01% | 20,256,360 |
| Feb 26, 2026 | 6.61 | 6.91 | 6.54 | 6.90 | 6.90 | 4.86% | 27,649,320 |
| Feb 25, 2026 | 6.58 | 6.67 | 6.47 | 6.58 | 6.58 | -0.15% | 17,953,300 |
| Feb 24, 2026 | 6.51 | 6.68 | 6.42 | 6.59 | 6.59 | 2.17% | 19,317,090 |
| Feb 13, 2026 | 6.25 | 6.55 | 6.19 | 6.45 | 6.45 | 2.06% | 21,538,970 |
| Feb 12, 2026 | 6.16 | 6.39 | 6.10 | 6.32 | 6.32 | 3.78% | 21,752,220 |
| Feb 11, 2026 | 6.06 | 6.13 | 6.02 | 6.09 | 6.09 | 0.33% | 11,003,020 |
| Feb 10, 2026 | 5.98 | 6.17 | 5.92 | 6.07 | 6.07 | 2.02% | 17,017,470 |
| Feb 9, 2026 | 5.88 | 6.05 | 5.82 | 5.95 | 5.95 | 1.19% | 13,115,150 |
| Feb 6, 2026 | 5.80 | 5.91 | 5.74 | 5.88 | 5.88 | 1.03% | 12,870,528 |
| Feb 5, 2026 | 5.80 | 5.86 | 5.74 | 5.82 | 5.82 | 0.17% | 11,204,930 |
| Feb 4, 2026 | 5.89 | 5.94 | 5.77 | 5.81 | 5.81 | -0.85% | 9,552,342 |
| Feb 3, 2026 | 5.75 | 5.86 | 5.74 | 5.86 | 5.86 | 2.81% | 12,098,840 |
| Feb 2, 2026 | 5.69 | 5.83 | 5.68 | 5.70 | 5.70 | 0.18% | 10,125,450 |
| Jan 30, 2026 | 5.69 | 5.74 | 5.61 | 5.69 | 5.69 | -0.70% | 10,171,730 |
| Jan 29, 2026 | 5.77 | 5.89 | 5.70 | 5.73 | 5.73 | -3.54% | 16,072,780 |
| Jan 28, 2026 | 5.92 | 6.02 | 5.92 | 5.94 | 5.94 | - | 14,244,590 |
| Jan 27, 2026 | 5.81 | 5.97 | 5.70 | 5.94 | 5.94 | 2.06% | 17,022,590 |
| Jan 26, 2026 | 5.78 | 5.83 | 5.73 | 5.82 | 5.82 | 0.69% | 10,306,200 |
| Jan 23, 2026 | 5.81 | 5.91 | 5.75 | 5.78 | 5.78 | - | 14,969,036 |
| Jan 22, 2026 | 5.66 | 5.84 | 5.61 | 5.78 | 5.78 | 2.30% | 15,225,910 |
| Jan 21, 2026 | 5.64 | 5.72 | 5.59 | 5.65 | 5.65 | -0.18% | 13,783,980 |
| Jan 20, 2026 | 5.84 | 5.88 | 5.54 | 5.66 | 5.66 | -2.75% | 23,913,130 |
| Jan 19, 2026 | 5.85 | 5.89 | 5.65 | 5.82 | 5.82 | -2.02% | 29,006,030 |
| Jan 16, 2026 | 5.94 | 6.13 | 5.94 | 5.94 | 5.94 | -4.96% | 44,338,520 |
| Jan 15, 2026 | 6.00 | 6.30 | 5.93 | 6.25 | 6.25 | 4.17% | 45,361,060 |
| Jan 14, 2026 | 5.85 | 6.08 | 5.83 | 6.00 | 6.00 | 2.92% | 35,944,240 |