Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 5.86
-0.08 (-1.35%)
Jan 29, 2026, 10:55 AM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5.92 | 5.98 | 5.80 | 5.83 | 5.83 | -1.19% | 21,410,700 |
| Jan 12, 2026 | 5.75 | 5.93 | 5.75 | 5.90 | 5.90 | 2.79% | 29,518,790 |
| Jan 9, 2026 | 6.03 | 6.06 | 5.69 | 5.74 | 5.74 | -4.17% | 46,394,490 |
| Jan 8, 2026 | 5.94 | 6.25 | 5.85 | 5.99 | 5.99 | 0.67% | 46,117,030 |
| Jan 7, 2026 | 5.87 | 6.06 | 5.80 | 5.95 | 5.95 | - | 19,076,920 |
| 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 |