Henan Ancai Hi-Tech Co.,Ltd (SHA:600207)
China
· Delayed Price · Currency is CNY 5.71
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
SHA:600207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.62 | 5.79 | 5.61 | 5.72 | - | 0.18% | 17,359,300 |
| Apr 28, 2026 | 5.85 | 5.94 | 5.63 | 5.71 | 5.71 | -3.22% | 27,985,840 |
| Apr 27, 2026 | 5.87 | 5.99 | 5.81 | 5.90 | 5.90 | 1.03% | 22,568,780 |
| Apr 24, 2026 | 5.70 | 5.93 | 5.68 | 5.84 | 5.84 | 0.86% | 29,894,110 |
| Apr 23, 2026 | 5.66 | 5.82 | 5.59 | 5.79 | 5.79 | 2.12% | 31,093,720 |
| Apr 22, 2026 | 5.58 | 5.72 | 5.54 | 5.67 | 5.67 | 0.35% | 20,850,870 |
| Apr 21, 2026 | 5.80 | 5.82 | 5.54 | 5.65 | 5.65 | -2.08% | 34,207,700 |
| Apr 20, 2026 | 5.64 | 5.92 | 5.61 | 5.77 | 5.77 | 1.23% | 45,665,480 |
| Apr 17, 2026 | 5.39 | 5.73 | 5.36 | 5.70 | 5.70 | 5.36% | 56,859,340 |
| Apr 16, 2026 | 5.30 | 5.43 | 5.23 | 5.41 | 5.41 | 1.50% | 31,374,400 |
| Apr 15, 2026 | 5.47 | 5.48 | 5.28 | 5.33 | 5.33 | -2.74% | 32,938,800 |
| Apr 14, 2026 | 5.68 | 5.71 | 5.38 | 5.48 | 5.48 | -3.52% | 42,355,990 |
| Apr 13, 2026 | 5.60 | 5.72 | 5.53 | 5.68 | 5.68 | 1.07% | 36,407,272 |
| Apr 10, 2026 | 5.80 | 6.00 | 5.62 | 5.62 | 5.62 | -4.75% | 54,340,938 |
| Apr 9, 2026 | 5.77 | 6.03 | 5.49 | 5.90 | 5.90 | 0.17% | 70,033,370 |
| Apr 8, 2026 | 5.85 | 5.94 | 5.68 | 5.89 | 5.89 | 2.43% | 58,439,053 |
| Apr 7, 2026 | 6.02 | 6.19 | 5.75 | 5.75 | 5.75 | -10.02% | 77,319,390 |
| Apr 3, 2026 | 6.99 | 6.99 | 6.39 | 6.39 | 6.39 | -10.00% | 80,034,887 |
| Apr 2, 2026 | 6.87 | 7.70 | 6.74 | 7.10 | 7.10 | -0.70% | 117,484,600 |
| Apr 1, 2026 | 6.70 | 7.32 | 6.45 | 7.15 | 7.15 | 6.72% | 117,098,731 |
| Mar 31, 2026 | 6.29 | 7.08 | 6.13 | 6.70 | 6.70 | 4.04% | 112,817,200 |
| Mar 30, 2026 | 6.60 | 6.75 | 6.20 | 6.44 | 6.44 | -4.73% | 74,930,822 |
| Mar 27, 2026 | 6.40 | 6.84 | 6.28 | 6.76 | 6.76 | 2.74% | 125,395,000 |
| Mar 26, 2026 | 5.91 | 6.58 | 5.73 | 6.58 | 6.58 | 10.03% | 92,101,650 |
| Mar 25, 2026 | 6.11 | 6.11 | 5.91 | 5.98 | 5.98 | -3.24% | 76,554,990 |
| Mar 24, 2026 | 5.88 | 6.18 | 5.74 | 6.18 | 6.18 | 4.39% | 87,466,924 |
| Mar 23, 2026 | 5.62 | 6.03 | 5.50 | 5.92 | 5.92 | 3.50% | 73,153,596 |
| Mar 20, 2026 | 5.73 | 5.92 | 5.61 | 5.72 | 5.72 | -0.87% | 44,708,120 |
| Mar 19, 2026 | 5.70 | 5.88 | 5.69 | 5.77 | 5.77 | 0.70% | 32,086,570 |
| Mar 18, 2026 | 5.65 | 5.89 | 5.65 | 5.73 | 5.73 | -0.17% | 26,507,650 |
| Mar 17, 2026 | 5.64 | 5.87 | 5.63 | 5.74 | 5.74 | 2.14% | 37,256,650 |
| Mar 16, 2026 | 5.59 | 5.67 | 5.55 | 5.62 | 5.62 | 0.18% | 21,378,090 |
| Mar 13, 2026 | 5.72 | 5.78 | 5.60 | 5.61 | 5.61 | -2.43% | 35,856,462 |
| Mar 12, 2026 | 5.80 | 5.88 | 5.68 | 5.75 | 5.75 | -0.69% | 24,147,554 |
| Mar 11, 2026 | 5.81 | 5.89 | 5.65 | 5.79 | 5.79 | -0.34% | 28,463,447 |
| Mar 10, 2026 | 5.77 | 5.81 | 5.66 | 5.81 | 5.81 | 0.17% | 31,241,709 |
| Mar 9, 2026 | 5.68 | 5.83 | 5.65 | 5.80 | 5.80 | 0.87% | 40,328,550 |
| Mar 6, 2026 | 5.50 | 5.87 | 5.49 | 5.75 | 5.75 | 3.23% | 50,270,790 |
| Mar 5, 2026 | 5.55 | 5.61 | 5.48 | 5.57 | 5.57 | 1.46% | 29,834,680 |
| Mar 4, 2026 | 5.38 | 5.53 | 5.30 | 5.49 | 5.49 | -0.36% | 31,093,210 |
| Mar 3, 2026 | 5.47 | 5.65 | 5.47 | 5.51 | 5.51 | -0.36% | 42,526,430 |
| Mar 2, 2026 | 5.49 | 5.57 | 5.42 | 5.53 | 5.53 | -2.12% | 34,919,310 |
| Feb 27, 2026 | 5.44 | 5.84 | 5.43 | 5.65 | 5.65 | 2.91% | 50,988,310 |
| Feb 26, 2026 | 5.39 | 5.70 | 5.37 | 5.49 | 5.49 | 1.29% | 36,628,000 |
| Feb 25, 2026 | 5.38 | 5.51 | 5.37 | 5.42 | 5.42 | 1.12% | 30,878,830 |
| Feb 24, 2026 | 5.39 | 5.48 | 5.30 | 5.36 | 5.36 | 2.10% | 31,065,360 |
| Feb 13, 2026 | 5.48 | 5.50 | 5.24 | 5.25 | 5.25 | -4.72% | 43,339,390 |
| Feb 12, 2026 | 5.28 | 5.76 | 5.28 | 5.51 | 5.51 | 2.99% | 76,330,000 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.32 | 5.35 | 5.35 | -4.63% | 72,857,221 |
| Feb 10, 2026 | 5.12 | 5.61 | 5.06 | 5.61 | 5.61 | 10.00% | 81,178,970 |
| Feb 9, 2026 | 4.93 | 5.20 | 4.93 | 5.10 | 5.10 | 4.51% | 44,217,700 |
| Feb 6, 2026 | 4.82 | 4.92 | 4.74 | 4.88 | 4.88 | 0.62% | 16,553,010 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -2.61% | 18,278,300 |
| Feb 4, 2026 | 4.79 | 4.99 | 4.77 | 4.98 | 4.98 | 3.75% | 32,646,740 |
| Feb 3, 2026 | 4.68 | 4.80 | 4.65 | 4.80 | 4.80 | 3.90% | 14,658,000 |
| Feb 2, 2026 | 4.63 | 4.74 | 4.62 | 4.62 | 4.62 | -1.28% | 12,793,990 |
| Jan 30, 2026 | 4.82 | 4.87 | 4.63 | 4.68 | 4.68 | -3.31% | 27,720,100 |
| Jan 29, 2026 | 4.86 | 4.96 | 4.81 | 4.84 | 4.84 | -1.22% | 19,090,470 |
| Jan 28, 2026 | 4.99 | 5.02 | 4.88 | 4.90 | 4.90 | -2.58% | 19,513,830 |
| Jan 27, 2026 | 4.95 | 5.08 | 4.75 | 5.03 | 5.03 | 1.21% | 29,812,350 |
| Jan 26, 2026 | 5.21 | 5.22 | 4.93 | 4.97 | 4.97 | -4.42% | 38,054,780 |
| Jan 23, 2026 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 5.69% | 55,330,960 |
| Jan 22, 2026 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | 1.65% | 19,443,000 |
| Jan 21, 2026 | 4.78 | 4.87 | 4.75 | 4.84 | 4.84 | 0.83% | 12,818,684 |
| Jan 20, 2026 | 4.87 | 4.92 | 4.77 | 4.80 | 4.80 | -1.44% | 14,542,430 |
| Jan 19, 2026 | 4.82 | 4.89 | 4.78 | 4.87 | 4.87 | 1.04% | 15,636,140 |
| Jan 16, 2026 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | 1.90% | 21,706,887 |
| Jan 15, 2026 | 4.81 | 4.83 | 4.72 | 4.73 | 4.73 | -2.07% | 18,756,030 |
| Jan 14, 2026 | 4.87 | 4.92 | 4.76 | 4.83 | 4.83 | -0.62% | 26,706,740 |
| Jan 13, 2026 | 4.97 | 4.97 | 4.83 | 4.86 | 4.86 | -2.21% | 24,697,150 |
| Jan 12, 2026 | 4.88 | 5.01 | 4.86 | 4.97 | 4.97 | 0.81% | 29,684,910 |
| Jan 9, 2026 | 4.96 | 4.99 | 4.86 | 4.93 | 4.93 | -0.60% | 27,838,890 |
| Jan 8, 2026 | 4.80 | 4.98 | 4.75 | 4.96 | 4.96 | 1.85% | 35,997,240 |
| Jan 7, 2026 | 5.20 | 5.20 | 4.85 | 4.87 | 4.87 | -6.35% | 65,717,015 |
| Jan 6, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 2.36% | 18,592,113 |
| Jan 5, 2026 | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | -1.36% | 17,088,600 |
| Dec 31, 2025 | 5.15 | 5.26 | 5.05 | 5.15 | 5.15 | - | 14,816,820 |
| Dec 30, 2025 | 5.22 | 5.24 | 5.14 | 5.15 | 5.15 | -1.72% | 11,730,520 |
| Dec 29, 2025 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -1.32% | 14,184,142 |
| Dec 26, 2025 | 5.20 | 5.33 | 5.20 | 5.31 | 5.31 | 2.12% | 21,832,070 |
| Dec 25, 2025 | 5.16 | 5.21 | 5.12 | 5.20 | 5.20 | 0.58% | 11,142,420 |
| Dec 24, 2025 | 5.10 | 5.19 | 5.07 | 5.17 | 5.17 | 2.58% | 14,898,430 |
| Dec 23, 2025 | 5.14 | 5.15 | 5.02 | 5.04 | 5.04 | -1.75% | 10,826,700 |
| Dec 22, 2025 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | 0.20% | 11,450,700 |
| Dec 19, 2025 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 2.20% | 13,548,260 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | 0.40% | 10,916,280 |
| Dec 17, 2025 | 4.92 | 5.01 | 4.81 | 4.99 | 4.99 | 1.22% | 13,550,040 |
| Dec 16, 2025 | 5.09 | 5.11 | 4.92 | 4.93 | 4.93 | -3.71% | 16,956,300 |
| Dec 15, 2025 | 5.05 | 5.20 | 5.01 | 5.12 | 5.12 | 0.39% | 10,116,350 |
| Dec 12, 2025 | 5.10 | 5.18 | 5.08 | 5.10 | 5.10 | -0.39% | 11,521,640 |
| Dec 11, 2025 | 5.23 | 5.24 | 5.11 | 5.12 | 5.12 | -2.10% | 12,780,200 |
| Dec 10, 2025 | 5.27 | 5.27 | 5.16 | 5.23 | 5.23 | -0.76% | 13,174,620 |
| Dec 9, 2025 | 5.24 | 5.34 | 5.15 | 5.27 | 5.27 | -0.38% | 23,258,450 |
| Dec 8, 2025 | 5.15 | 5.43 | 5.13 | 5.29 | 5.29 | 3.93% | 34,300,910 |
| Dec 5, 2025 | 5.01 | 5.10 | 4.97 | 5.09 | 5.09 | 1.39% | 12,746,880 |
| Dec 4, 2025 | 5.07 | 5.13 | 4.98 | 5.02 | 5.02 | -1.38% | 11,100,500 |
| Dec 3, 2025 | 5.12 | 5.19 | 5.06 | 5.09 | 5.09 | -1.17% | 12,865,500 |
| Dec 2, 2025 | 5.18 | 5.20 | 5.08 | 5.15 | 5.15 | -0.77% | 13,092,680 |
| Dec 1, 2025 | 5.23 | 5.27 | 5.17 | 5.19 | 5.19 | -0.76% | 15,025,200 |
| Nov 28, 2025 | 5.07 | 5.24 | 5.02 | 5.23 | 5.23 | 3.16% | 21,341,100 |