Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 4.760
-0.070 (-1.45%)
Sep 14, 2026, 3:00 PM CST
SHA:603007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.80 | 4.85 | 4.74 | 4.76 | - | -1.45% | 14,044,616 |
| Sep 11, 2026 | 4.87 | 4.88 | 4.71 | 4.83 | 4.83 | -1.63% | 20,036,748 |
| Sep 10, 2026 | 5.03 | 5.03 | 4.90 | 4.91 | 4.91 | -2.58% | 16,990,781 |
| Sep 9, 2026 | 5.10 | 5.13 | 5.01 | 5.04 | 5.04 | -1.75% | 17,517,243 |
| Sep 8, 2026 | 5.16 | 5.16 | 5.08 | 5.13 | 5.13 | -0.19% | 19,570,816 |
| Sep 7, 2026 | 5.18 | 5.22 | 5.13 | 5.14 | 5.14 | - | 19,466,140 |
| Sep 4, 2026 | 5.29 | 5.30 | 5.12 | 5.14 | 5.14 | -2.28% | 30,384,134 |
| Sep 3, 2026 | 5.14 | 5.29 | 5.14 | 5.26 | 5.26 | 1.94% | 38,954,569 |
| Sep 2, 2026 | 5.08 | 5.19 | 5.02 | 5.16 | 5.16 | 0.78% | 36,410,318 |
| Sep 1, 2026 | 5.08 | 5.20 | 5.08 | 5.12 | 5.12 | 0.99% | 45,274,315 |
| Aug 31, 2026 | 5.15 | 5.25 | 5.01 | 5.07 | 5.07 | -5.59% | 84,363,740 |
| Aug 28, 2026 | 4.98 | 5.37 | 4.91 | 5.37 | 5.37 | 10.04% | 78,465,200 |
| Aug 27, 2026 | 4.86 | 4.94 | 4.83 | 4.88 | 4.88 | -0.20% | 13,713,002 |
| Aug 26, 2026 | 4.75 | 4.94 | 4.75 | 4.89 | 4.89 | 3.38% | 24,101,566 |
| Aug 25, 2026 | 4.49 | 4.76 | 4.46 | 4.73 | 4.73 | 4.65% | 22,166,231 |
| Aug 24, 2026 | 4.59 | 4.62 | 4.45 | 4.52 | 4.52 | -2.16% | 12,567,505 |
| Aug 21, 2026 | 4.56 | 4.64 | 4.49 | 4.62 | 4.62 | 0.65% | 11,743,634 |
| Aug 20, 2026 | 4.63 | 4.66 | 4.54 | 4.59 | 4.59 | 1.10% | 12,454,044 |
| Aug 19, 2026 | 4.79 | 4.79 | 4.53 | 4.54 | 4.54 | -6.00% | 20,936,388 |
| Aug 18, 2026 | 4.80 | 4.87 | 4.76 | 4.83 | 4.83 | 0.21% | 16,033,124 |
| Aug 17, 2026 | 4.79 | 4.83 | 4.73 | 4.82 | 4.82 | 0.42% | 15,587,220 |
| Aug 14, 2026 | 4.90 | 4.93 | 4.74 | 4.80 | 4.80 | -2.64% | 24,227,988 |
| Aug 13, 2026 | 5.03 | 5.18 | 4.91 | 4.93 | 4.93 | -1.20% | 31,252,988 |
| Aug 12, 2026 | 4.89 | 5.01 | 4.88 | 4.99 | 4.99 | 2.04% | 17,137,416 |
| Aug 11, 2026 | 4.88 | 4.94 | 4.80 | 4.89 | 4.89 | -0.61% | 15,123,696 |
| Aug 10, 2026 | 4.84 | 4.95 | 4.79 | 4.92 | 4.92 | 1.23% | 20,555,396 |
| Aug 7, 2026 | 4.83 | 4.87 | 4.68 | 4.86 | 4.86 | 0.62% | 22,458,103 |
| Aug 6, 2026 | 4.92 | 4.93 | 4.77 | 4.83 | 4.83 | -2.03% | 26,206,430 |
| Aug 5, 2026 | 4.80 | 4.98 | 4.79 | 4.93 | 4.93 | 2.49% | 35,892,469 |
| Aug 4, 2026 | 4.61 | 4.99 | 4.59 | 4.81 | 4.81 | 4.57% | 44,937,524 |
| Aug 3, 2026 | 4.50 | 4.61 | 4.46 | 4.60 | 4.60 | 2.45% | 16,434,113 |
| 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% | 26,292,571 |
| 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% | 18,868,081 |
| 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 |