Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 6.20
-0.28 (-4.32%)
Oct 31, 2025, 2:44 PM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.74 | 6.75 | 6.18 | 6.24 | 6.24 | -3.70% | 14,289,331 |
| Oct 30, 2025 | 6.38 | 6.58 | 6.37 | 6.48 | 6.48 | 0.47% | 13,825,482 |
| Oct 29, 2025 | 6.79 | 6.79 | 6.44 | 6.45 | 6.45 | -4.87% | 21,381,323 |
| Oct 28, 2025 | 6.55 | 6.91 | 6.38 | 6.78 | 6.78 | 1.95% | 22,231,201 |
| Oct 27, 2025 | 7.02 | 7.12 | 6.65 | 6.65 | 6.65 | -5.00% | 25,909,240 |
| Oct 24, 2025 | 7.06 | 7.27 | 7.00 | 7.00 | 7.00 | -2.78% | 22,795,793 |
| Oct 23, 2025 | 7.00 | 7.28 | 6.72 | 7.20 | 7.20 | 3.75% | 30,714,457 |
| Oct 22, 2025 | 7.18 | 7.21 | 6.70 | 6.94 | 6.94 | 1.02% | 42,822,967 |
| Oct 21, 2025 | 6.80 | 6.87 | 6.73 | 6.87 | 6.87 | 5.05% | 5,341,624 |
| Oct 20, 2025 | 6.29 | 6.54 | 6.29 | 6.54 | 6.54 | 4.98% | 8,517,646 |
| Oct 17, 2025 | 6.20 | 6.53 | 6.16 | 6.23 | 6.23 | -1.58% | 29,619,320 |
| Oct 16, 2025 | 6.04 | 6.33 | 6.04 | 6.33 | 6.33 | 4.98% | 25,525,303 |
| Oct 15, 2025 | 5.98 | 6.13 | 5.90 | 6.03 | 6.03 | -0.82% | 14,832,619 |
| Oct 14, 2025 | 6.13 | 6.38 | 6.01 | 6.08 | 6.08 | -1.78% | 19,394,655 |
| Oct 13, 2025 | 5.80 | 6.28 | 5.79 | 6.19 | 6.19 | 1.81% | 23,423,644 |
| Oct 10, 2025 | 5.78 | 6.19 | 5.75 | 6.08 | 6.08 | 3.05% | 27,483,638 |
| Oct 9, 2025 | 5.88 | 5.93 | 5.72 | 5.90 | 5.90 | 4.42% | 28,536,487 |
| Sep 30, 2025 | 5.41 | 5.65 | 5.30 | 5.65 | 5.65 | 5.02% | 13,060,168 |
| Sep 29, 2025 | 5.63 | 5.73 | 5.34 | 5.38 | 5.38 | -4.27% | 25,100,489 |
| Sep 26, 2025 | 5.90 | 6.07 | 5.58 | 5.62 | 5.62 | -4.26% | 29,870,705 |
| Sep 25, 2025 | 5.78 | 5.99 | 5.61 | 5.87 | 5.87 | 2.98% | 43,774,743 |
| Sep 24, 2025 | 5.44 | 5.70 | 5.33 | 5.70 | 5.70 | 4.97% | 27,663,757 |
| Sep 23, 2025 | 5.53 | 5.53 | 5.22 | 5.43 | 5.43 | 3.04% | 47,741,784 |
| Sep 22, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | 4.98% | 10,044,359 |
| Sep 19, 2025 | 4.88 | 5.02 | 4.83 | 5.02 | 5.02 | 5.02% | 17,265,155 |
| Sep 18, 2025 | 4.85 | 4.90 | 4.73 | 4.78 | 4.78 | -2.45% | 21,333,354 |
| Sep 17, 2025 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | 4.93% | 32,697,637 |
| Sep 16, 2025 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | 1.08% | 8,535,997 |
| Sep 15, 2025 | 4.65 | 4.69 | 4.61 | 4.62 | 4.62 | -0.65% | 6,354,957 |
| Sep 12, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 8,181,009 |
| Sep 11, 2025 | 4.69 | 4.70 | 4.63 | 4.66 | 4.66 | -1.06% | 9,477,343 |
| Sep 10, 2025 | 4.66 | 4.78 | 4.65 | 4.71 | 4.71 | 0.86% | 8,907,128 |
| Sep 9, 2025 | 4.69 | 4.73 | 4.65 | 4.67 | 4.67 | -0.43% | 7,234,080 |
| Sep 8, 2025 | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | -0.85% | 6,463,466 |
| Sep 5, 2025 | 4.64 | 4.73 | 4.62 | 4.73 | 4.73 | 2.16% | 7,515,287 |
| Sep 4, 2025 | 4.64 | 4.71 | 4.60 | 4.63 | 4.63 | 0.65% | 8,023,581 |
| Sep 3, 2025 | 4.68 | 4.69 | 4.59 | 4.60 | 4.60 | -1.29% | 7,022,096 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -2.51% | 10,091,765 |
| Sep 1, 2025 | 4.95 | 4.95 | 4.77 | 4.78 | 4.78 | -0.42% | 12,873,962 |
| Aug 29, 2025 | 4.67 | 4.84 | 4.65 | 4.80 | 4.80 | 2.78% | 11,960,636 |
| Aug 28, 2025 | 4.71 | 4.71 | 4.59 | 4.67 | 4.67 | -0.64% | 9,306,059 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -3.29% | 11,823,188 |
| Aug 26, 2025 | 4.85 | 4.94 | 4.84 | 4.86 | 4.86 | 0.21% | 11,424,724 |
| Aug 25, 2025 | 4.90 | 4.95 | 4.82 | 4.85 | 4.85 | 0.41% | 13,559,620 |
| Aug 22, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.21% | 9,056,083 |
| Aug 21, 2025 | 4.76 | 4.94 | 4.71 | 4.82 | 4.82 | 0.84% | 13,546,293 |
| Aug 20, 2025 | 4.68 | 4.89 | 4.64 | 4.78 | 4.78 | 2.58% | 16,288,912 |
| Aug 19, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.48% | 11,422,377 |
| Aug 18, 2025 | 4.80 | 4.81 | 4.71 | 4.73 | 4.73 | -1.25% | 13,890,444 |
| Aug 15, 2025 | 4.55 | 4.79 | 4.52 | 4.79 | 4.79 | 5.04% | 17,601,481 |