Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 5.20
-0.10 (-1.89%)
Nov 21, 2025, 3:00 PM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 22,795,790 |
| Oct 23, 2025 | 7.00 | 7.28 | 6.72 | 7.20 | 7.20 | 3.75% | 30,714,450 |
| Oct 22, 2025 | 7.18 | 7.21 | 6.70 | 6.94 | 6.94 | 1.02% | 42,822,960 |
| 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% | 25,525,300 |
| Oct 15, 2025 | 5.98 | 6.13 | 5.90 | 6.03 | 6.03 | -0.82% | 14,832,610 |
| Oct 14, 2025 | 6.13 | 6.38 | 6.01 | 6.08 | 6.08 | -1.78% | 19,394,650 |
| Oct 13, 2025 | 5.80 | 6.28 | 5.79 | 6.19 | 6.19 | 1.81% | 23,423,640 |
| Oct 10, 2025 | 5.78 | 6.19 | 5.75 | 6.08 | 6.08 | 3.05% | 27,483,630 |
| Oct 9, 2025 | 5.88 | 5.93 | 5.72 | 5.90 | 5.90 | 4.42% | 28,536,480 |
| Sep 30, 2025 | 5.41 | 5.65 | 5.30 | 5.65 | 5.65 | 5.02% | 13,060,160 |
| Sep 29, 2025 | 5.63 | 5.73 | 5.34 | 5.38 | 5.38 | -4.27% | 25,100,480 |
| Sep 26, 2025 | 5.90 | 6.07 | 5.58 | 5.62 | 5.62 | -4.26% | 29,870,700 |
| Sep 25, 2025 | 5.78 | 5.99 | 5.61 | 5.87 | 5.87 | 2.98% | 43,774,740 |
| Sep 24, 2025 | 5.44 | 5.70 | 5.33 | 5.70 | 5.70 | 4.97% | 27,663,750 |
| Sep 23, 2025 | 5.53 | 5.53 | 5.22 | 5.43 | 5.43 | 3.04% | 47,741,780 |
| Sep 22, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | 4.98% | 10,044,350 |
| Sep 19, 2025 | 4.88 | 5.02 | 4.83 | 5.02 | 5.02 | 5.02% | 17,265,150 |
| Sep 18, 2025 | 4.85 | 4.90 | 4.73 | 4.78 | 4.78 | -2.45% | 21,333,350 |
| Sep 17, 2025 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | 4.93% | 32,697,630 |
| 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 |