Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 4.600
+0.110 (2.45%)
Aug 3, 2026, 3:00 PM CST
SHA:603007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.53 | 4.37 | 4.49 | 4.49 | 4.42% | 25,158,761 |
| Jul 30, 2026 | 4.49 | 4.55 | 4.30 | 4.30 | 4.30 | -5.08% | 26,292,570 |
| Jul 29, 2026 | 4.43 | 4.55 | 4.38 | 4.53 | 4.53 | 1.57% | 20,312,380 |
| Jul 28, 2026 | 4.41 | 4.61 | 4.41 | 4.46 | 4.46 | 0.22% | 18,068,600 |
| Jul 27, 2026 | 4.25 | 4.46 | 4.24 | 4.45 | 4.45 | 4.22% | 18,867,340 |
| Jul 24, 2026 | 4.32 | 4.42 | 4.26 | 4.27 | 4.27 | -3.39% | 19,055,386 |
| Jul 23, 2026 | 4.31 | 4.44 | 4.31 | 4.42 | 4.42 | 1.61% | 20,392,634 |
| Jul 22, 2026 | 4.55 | 4.57 | 4.34 | 4.35 | 4.35 | -4.61% | 26,701,327 |
| Jul 21, 2026 | 4.51 | 4.58 | 4.15 | 4.56 | 4.56 | 1.33% | 29,690,846 |
| Jul 20, 2026 | 4.85 | 4.90 | 4.44 | 4.50 | 4.50 | -5.86% | 28,595,677 |
| Jul 17, 2026 | 5.03 | 5.03 | 4.78 | 4.78 | 4.78 | -5.16% | 24,280,746 |
| Jul 16, 2026 | 5.07 | 5.10 | 5.00 | 5.04 | 5.04 | -2.33% | 18,868,080 |
| Jul 15, 2026 | 4.96 | 5.45 | 4.96 | 5.16 | 5.16 | 3.61% | 33,475,312 |
| Jul 14, 2026 | 4.85 | 4.98 | 4.73 | 4.98 | 4.98 | 1.63% | 23,118,661 |
| Jul 13, 2026 | 5.21 | 5.22 | 4.86 | 4.90 | 4.90 | -6.84% | 34,527,147 |
| Jul 10, 2026 | 5.23 | 5.39 | 5.21 | 5.26 | 5.26 | 0.38% | 28,725,636 |
| Jul 9, 2026 | 5.29 | 5.35 | 5.09 | 5.24 | 5.24 | -0.76% | 28,632,803 |
| Jul 8, 2026 | 5.43 | 5.47 | 5.27 | 5.28 | 5.28 | -2.76% | 24,990,450 |
| Jul 7, 2026 | 5.60 | 5.70 | 5.41 | 5.43 | 5.43 | -3.89% | 28,154,008 |
| Jul 6, 2026 | 5.99 | 6.08 | 5.65 | 5.65 | 5.65 | -5.83% | 37,741,942 |
| Jul 3, 2026 | 5.88 | 6.03 | 5.85 | 6.00 | 6.00 | 2.04% | 30,945,921 |
| Jul 2, 2026 | 5.93 | 6.16 | 5.85 | 5.88 | 5.88 | -1.67% | 34,677,398 |
| Jul 1, 2026 | 6.06 | 6.11 | 5.85 | 5.98 | 5.98 | -0.99% | 34,859,080 |
| Jun 30, 2026 | 5.68 | 6.18 | 5.64 | 6.04 | 6.04 | 6.34% | 45,812,608 |
| Jun 29, 2026 | 5.74 | 5.75 | 5.51 | 5.68 | 5.68 | -1.90% | 38,108,151 |
| Jun 26, 2026 | 6.14 | 6.16 | 5.75 | 5.79 | 5.79 | -5.08% | 56,182,687 |
| Jun 25, 2026 | 6.67 | 6.76 | 6.07 | 6.10 | 6.10 | -8.41% | 73,612,500 |
| Jun 24, 2026 | 6.68 | 6.81 | 6.50 | 6.66 | 6.66 | -2.06% | 88,544,047 |
| Jun 23, 2026 | 6.09 | 6.80 | 6.04 | 6.80 | 6.80 | 10.03% | 90,498,158 |
| Jun 22, 2026 | 5.83 | 6.23 | 5.73 | 6.18 | 6.18 | 6.00% | 67,381,749 |
| Jun 18, 2026 | 5.72 | 6.05 | 5.54 | 5.83 | 5.83 | 2.64% | 57,489,909 |
| Jun 17, 2026 | 5.60 | 5.68 | 5.43 | 5.68 | 5.68 | 0.18% | 52,696,885 |
| Jun 16, 2026 | 5.97 | 6.08 | 5.67 | 5.67 | 5.67 | -3.74% | 84,916,951 |
| Jun 15, 2026 | 5.75 | 5.89 | 5.63 | 5.89 | 5.89 | 10.09% | 40,112,315 |
| Jun 12, 2026 | 5.45 | 5.51 | 5.29 | 5.35 | 5.35 | 0.19% | 35,265,482 |
| Jun 11, 2026 | 5.37 | 5.45 | 5.22 | 5.34 | 5.34 | -1.48% | 32,229,486 |
| Jun 10, 2026 | 5.50 | 5.55 | 5.28 | 5.42 | 5.42 | -3.04% | 42,361,072 |
| Jun 9, 2026 | 5.78 | 5.78 | 5.52 | 5.59 | 5.59 | -1.06% | 34,268,392 |
| Jun 8, 2026 | 5.76 | 5.94 | 5.60 | 5.65 | 5.65 | -4.56% | 43,887,837 |
| Jun 5, 2026 | 6.06 | 6.15 | 5.91 | 5.92 | 5.92 | -1.99% | 41,013,193 |
| Jun 4, 2026 | 6.15 | 6.30 | 5.98 | 6.04 | 6.04 | -1.95% | 51,519,305 |
| Jun 3, 2026 | 6.21 | 6.46 | 6.06 | 6.16 | 6.16 | -0.81% | 76,691,790 |
| Jun 2, 2026 | 6.04 | 6.62 | 5.74 | 6.21 | 6.21 | 3.16% | 91,390,184 |
| Jun 1, 2026 | 5.88 | 6.13 | 5.88 | 6.02 | 6.02 | 1.01% | 31,223,581 |
| May 29, 2026 | 6.25 | 6.29 | 5.91 | 5.96 | 5.96 | -3.40% | 52,848,434 |
| May 28, 2026 | 6.18 | 6.28 | 6.06 | 6.17 | 6.17 | -0.80% | 40,707,600 |
| May 27, 2026 | 6.44 | 6.51 | 6.14 | 6.22 | 6.22 | -2.66% | 44,226,727 |
| May 26, 2026 | 6.51 | 6.55 | 6.24 | 6.39 | 6.39 | -1.84% | 52,775,619 |
| May 25, 2026 | 6.90 | 6.91 | 6.43 | 6.51 | 6.51 | -5.52% | 70,444,137 |
| May 22, 2026 | 6.81 | 7.04 | 6.60 | 6.89 | 6.89 | -0.14% | 89,951,923 |