Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China · Delayed Price · Currency is CNY 4.590
+0.370 (8.77%)
Oct 26, 2026, 3:00 PM CST
SHA:603007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.20 | 4.64 | 4.15 | 4.59 | 4.59 | 8.77% | 79,244,558 |
| Oct 23, 2026 | 4.05 | 4.25 | 3.88 | 4.22 | 4.22 | 2.93% | 24,578,791 |
| Oct 22, 2026 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | -2.38% | 12,805,300 |
| Oct 21, 2026 | 4.23 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 12,996,730 |
| Oct 20, 2026 | 4.15 | 4.28 | 4.12 | 4.24 | 4.24 | 2.17% | 16,775,480 |
| Oct 19, 2026 | 4.13 | 4.15 | 4.01 | 4.15 | 4.15 | 0.48% | 16,286,440 |
| Oct 16, 2026 | 4.17 | 4.23 | 4.10 | 4.13 | 4.13 | 0.73% | 17,123,169 |
| Oct 15, 2026 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -4.21% | 17,829,362 |
| Oct 14, 2026 | 4.41 | 4.42 | 4.25 | 4.28 | 4.28 | -2.95% | 11,427,600 |
| Oct 13, 2026 | 4.31 | 4.43 | 4.20 | 4.41 | 4.41 | 1.15% | 16,563,816 |
| Oct 12, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | 4.36 | -1.80% | 9,854,800 |
| Oct 9, 2026 | 4.42 | 4.45 | 4.26 | 4.44 | 4.44 | 0.23% | 14,168,790 |
| Oct 8, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.43 | -0.89% | 10,855,420 |
| Sep 30, 2026 | 4.53 | 4.62 | 4.45 | 4.47 | 4.47 | -0.22% | 12,502,000 |
| Sep 29, 2026 | 4.45 | 4.54 | 4.43 | 4.48 | 4.48 | 0.67% | 11,777,900 |
| Sep 28, 2026 | 4.55 | 4.58 | 4.39 | 4.45 | 4.45 | -2.20% | 15,493,530 |
| Sep 24, 2026 | 4.59 | 4.62 | 4.53 | 4.55 | 4.55 | -0.87% | 10,861,251 |
| Sep 23, 2026 | 4.71 | 4.72 | 4.58 | 4.59 | 4.59 | -2.55% | 13,092,799 |
| Sep 22, 2026 | 4.72 | 4.75 | 4.67 | 4.71 | 4.71 | -0.21% | 15,992,296 |
| Sep 21, 2026 | 4.69 | 4.74 | 4.67 | 4.72 | 4.72 | 0.64% | 16,576,400 |
| Sep 18, 2026 | 4.66 | 4.72 | 4.65 | 4.69 | 4.69 | 1.08% | 12,763,607 |
| Sep 17, 2026 | 4.63 | 4.70 | 4.59 | 4.64 | 4.64 | - | 13,213,639 |
| Sep 16, 2026 | 4.58 | 4.69 | 4.54 | 4.64 | 4.64 | 1.31% | 13,088,100 |
| Sep 15, 2026 | 4.74 | 4.77 | 4.58 | 4.58 | 4.58 | -3.78% | 14,644,100 |
| Sep 14, 2026 | 4.80 | 4.85 | 4.74 | 4.76 | 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 |