Danyang SYNGEN Intelligent Technology Co., Ltd. (SHA:603007)
China
· Delayed Price · Currency is CNY 6.03
-0.07 (-1.15%)
Apr 30, 2026, 11:30 AM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.91 | 6.15 | 5.84 | 6.10 | 6.10 | 3.21% | 22,024,742 |
| Apr 28, 2026 | 5.89 | 6.01 | 5.84 | 5.91 | 5.91 | - | 21,374,913 |
| Apr 27, 2026 | 6.14 | 6.14 | 5.80 | 5.91 | 5.91 | -3.27% | 29,426,564 |
| Apr 24, 2026 | 6.27 | 6.36 | 6.08 | 6.11 | 6.11 | -4.23% | 30,348,316 |
| Apr 23, 2026 | 6.41 | 6.58 | 6.21 | 6.38 | 6.38 | 0.16% | 31,730,232 |
| Apr 22, 2026 | 6.56 | 6.70 | 6.31 | 6.37 | 6.37 | -5.21% | 52,001,729 |
| Apr 21, 2026 | 7.07 | 7.19 | 6.60 | 6.72 | 6.72 | -2.04% | 66,851,690 |
| Apr 17, 2026 | 6.92 | 6.99 | 6.83 | 6.86 | 6.86 | -0.87% | 15,648,706 |
| Apr 16, 2026 | 6.79 | 6.97 | 6.72 | 6.92 | 6.92 | 2.67% | 19,089,262 |
| Apr 15, 2026 | 6.91 | 6.91 | 6.70 | 6.74 | 6.74 | -2.46% | 18,684,767 |
| Apr 14, 2026 | 6.63 | 6.92 | 6.63 | 6.91 | 6.91 | 4.07% | 18,289,674 |
| Apr 13, 2026 | 6.51 | 6.70 | 6.51 | 6.64 | 6.64 | 2.31% | 16,225,534 |
| Apr 10, 2026 | 6.50 | 6.55 | 6.45 | 6.49 | 6.49 | 0.62% | 11,728,930 |
| Apr 9, 2026 | 6.36 | 6.48 | 6.30 | 6.45 | 6.45 | - | 13,338,340 |
| Apr 8, 2026 | 6.34 | 6.45 | 6.30 | 6.45 | 6.45 | 3.20% | 11,223,830 |
| Apr 7, 2026 | 6.17 | 6.39 | 6.17 | 6.25 | 6.25 | 1.63% | 13,153,960 |
| Apr 3, 2026 | 6.25 | 6.33 | 6.06 | 6.15 | 6.15 | -1.60% | 13,722,480 |
| Apr 2, 2026 | 6.38 | 6.42 | 6.23 | 6.25 | 6.25 | -2.34% | 11,650,670 |
| Apr 1, 2026 | 6.46 | 6.48 | 6.29 | 6.40 | 6.40 | 0.16% | 13,504,360 |
| Mar 31, 2026 | 6.50 | 6.62 | 6.37 | 6.39 | 6.39 | -2.44% | 14,741,670 |
| Mar 30, 2026 | 6.55 | 6.63 | 6.50 | 6.55 | 6.55 | -1.95% | 14,629,153 |
| Mar 27, 2026 | 6.65 | 6.71 | 6.55 | 6.68 | 6.68 | -2.91% | 24,064,950 |
| Mar 26, 2026 | 6.66 | 6.95 | 6.63 | 6.88 | 6.88 | 2.84% | 25,558,200 |
| Mar 25, 2026 | 6.70 | 6.79 | 6.60 | 6.69 | 6.69 | 0.30% | 19,572,800 |
| Mar 24, 2026 | 6.48 | 6.69 | 6.27 | 6.67 | 6.67 | 4.71% | 24,067,980 |
| Mar 23, 2026 | 6.54 | 6.73 | 6.37 | 6.37 | 6.37 | -5.07% | 24,371,669 |
| Mar 20, 2026 | 6.71 | 6.77 | 6.48 | 6.71 | 6.71 | 1.05% | 20,593,570 |
| Mar 19, 2026 | 6.77 | 6.88 | 6.63 | 6.64 | 6.64 | -3.49% | 23,056,550 |
| Mar 18, 2026 | 6.74 | 6.93 | 6.66 | 6.88 | 6.88 | 2.38% | 22,362,550 |
| Mar 17, 2026 | 6.82 | 6.94 | 6.63 | 6.72 | 6.72 | -2.61% | 31,141,580 |
| Mar 16, 2026 | 7.25 | 7.43 | 6.90 | 6.90 | 6.90 | -4.96% | 34,082,960 |
| Mar 13, 2026 | 7.26 | 7.34 | 7.11 | 7.26 | 7.26 | -0.14% | 20,568,600 |
| Mar 12, 2026 | 7.02 | 7.34 | 6.95 | 7.27 | 7.27 | 3.12% | 33,866,173 |
| Mar 11, 2026 | 6.72 | 7.08 | 6.72 | 7.05 | 7.05 | 4.60% | 32,654,590 |
| Mar 10, 2026 | 6.61 | 6.81 | 6.56 | 6.74 | 6.74 | 2.59% | 20,266,020 |
| Mar 9, 2026 | 6.66 | 6.75 | 6.51 | 6.57 | 6.57 | -1.35% | 23,998,400 |
| Mar 6, 2026 | 6.26 | 6.85 | 6.24 | 6.66 | 6.66 | 1.52% | 33,979,450 |
| Mar 5, 2026 | 6.49 | 6.63 | 6.44 | 6.56 | 6.56 | 3.96% | 33,913,870 |
| Mar 4, 2026 | 6.21 | 6.39 | 6.03 | 6.31 | 6.31 | -0.47% | 26,608,340 |
| Mar 3, 2026 | 6.64 | 6.73 | 6.34 | 6.34 | 6.34 | -4.95% | 24,720,800 |
| Mar 2, 2026 | 6.85 | 6.94 | 6.62 | 6.67 | 6.67 | -4.30% | 24,052,524 |
| Feb 27, 2026 | 6.90 | 6.98 | 6.73 | 6.97 | 6.97 | 1.01% | 20,256,360 |
| Feb 26, 2026 | 6.61 | 6.91 | 6.54 | 6.90 | 6.90 | 4.86% | 27,649,320 |
| Feb 25, 2026 | 6.58 | 6.67 | 6.47 | 6.58 | 6.58 | -0.15% | 17,953,300 |
| Feb 24, 2026 | 6.51 | 6.68 | 6.42 | 6.59 | 6.59 | 2.17% | 19,317,090 |
| Feb 13, 2026 | 6.25 | 6.55 | 6.19 | 6.45 | 6.45 | 2.06% | 21,538,970 |
| Feb 12, 2026 | 6.16 | 6.39 | 6.10 | 6.32 | 6.32 | 3.78% | 21,752,220 |
| Feb 11, 2026 | 6.06 | 6.13 | 6.02 | 6.09 | 6.09 | 0.33% | 11,003,020 |
| Feb 10, 2026 | 5.98 | 6.17 | 5.92 | 6.07 | 6.07 | 2.02% | 17,017,470 |
| Feb 9, 2026 | 5.88 | 6.05 | 5.82 | 5.95 | 5.95 | 1.19% | 13,115,150 |
| Feb 6, 2026 | 5.80 | 5.91 | 5.74 | 5.88 | 5.88 | 1.03% | 12,870,528 |
| Feb 5, 2026 | 5.80 | 5.86 | 5.74 | 5.82 | 5.82 | 0.17% | 11,204,930 |
| Feb 4, 2026 | 5.89 | 5.94 | 5.77 | 5.81 | 5.81 | -0.85% | 9,552,342 |
| Feb 3, 2026 | 5.75 | 5.86 | 5.74 | 5.86 | 5.86 | 2.81% | 12,098,840 |
| Feb 2, 2026 | 5.69 | 5.83 | 5.68 | 5.70 | 5.70 | 0.18% | 10,125,450 |
| Jan 30, 2026 | 5.69 | 5.74 | 5.61 | 5.69 | 5.69 | -0.70% | 10,171,730 |
| Jan 29, 2026 | 5.77 | 5.89 | 5.70 | 5.73 | 5.73 | -3.54% | 16,072,780 |
| 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 |