Henan Ancai Hi-Tech Co., Ltd. Class A 600207
SSE · China · Electronic Technology
CNY 5.26-0.22 (-4.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.26 | -4.01% | CNY 5.38 | CNY 5.46 | CNY 5.15 | 52.24M |
| 2026-09-29 | CNY 5.48 | +0.37% | CNY 5.20 | CNY 5.79 | CNY 5.03 | 75.40M |
| 2026-09-28 | CNY 5.46 | +5.81% | CNY 5.08 | CNY 5.68 | CNY 5.08 | 83.27M |
| 2026-09-24 | CNY 5.16 | +4.45% | CNY 4.77 | CNY 5.42 | CNY 4.70 | 81.18M |
| 2026-09-23 | CNY 4.94 | +1.65% | CNY 4.82 | CNY 5.18 | CNY 4.77 | 58.82M |
| 2026-09-22 | CNY 4.86 | -1.42% | CNY 4.91 | CNY 4.97 | CNY 4.82 | 28.43M |
| 2026-09-21 | CNY 4.93 | +2.28% | CNY 4.83 | CNY 4.95 | CNY 4.77 | 38.08M |
| 2026-09-18 | CNY 4.82 | +0.84% | CNY 4.80 | CNY 4.85 | CNY 4.75 | 31.22M |
| 2026-09-17 | CNY 4.78 | -1.85% | CNY 4.87 | CNY 4.88 | CNY 4.70 | 36.39M |
| 2026-09-16 | CNY 4.87 | +0.83% | CNY 4.83 | CNY 5.01 | CNY 4.76 | 42.42M |
| 2026-09-15 | CNY 4.83 | -5.29% | CNY 5.04 | CNY 5.08 | CNY 4.80 | 61.67M |
| 2026-09-14 | CNY 5.10 | +3.24% | CNY 5.08 | CNY 5.35 | CNY 4.98 | 96.01M |
| 2026-09-11 | CNY 4.94 | +10.02% | CNY 4.48 | CNY 4.94 | CNY 4.47 | 24.78M |
| 2026-09-10 | CNY 4.49 | -0.66% | CNY 4.51 | CNY 4.59 | CNY 4.44 | 14.03M |
| 2026-09-09 | CNY 4.52 | -0.44% | CNY 4.52 | CNY 4.55 | CNY 4.49 | 10.49M |
| 2026-09-08 | CNY 4.54 | +1.11% | CNY 4.50 | CNY 4.56 | CNY 4.45 | 12.42M |
| 2026-09-07 | CNY 4.49 | +1.81% | CNY 4.40 | CNY 4.50 | CNY 4.39 | 11.10M |
| 2026-09-04 | CNY 4.41 | 0.00% | CNY 4.41 | CNY 4.52 | CNY 4.37 | 16.23M |
| 2026-09-03 | CNY 4.41 | -2.00% | CNY 4.54 | CNY 4.55 | CNY 4.38 | 14.01M |
| 2026-09-02 | CNY 4.50 | +0.45% | CNY 4.46 | CNY 4.52 | CNY 4.41 | 14.44M |
| 2026-09-01 | CNY 4.48 | +0.90% | CNY 4.45 | CNY 4.51 | CNY 4.42 | 12.25M |
| 2026-08-31 | CNY 4.44 | -0.45% | CNY 4.44 | CNY 4.45 | CNY 4.37 | 10.08M |
| 2026-08-28 | CNY 4.46 | +0.45% | CNY 4.44 | CNY 4.49 | CNY 4.40 | 11.60M |
| 2026-08-27 | CNY 4.44 | -0.45% | CNY 4.45 | CNY 4.46 | CNY 4.37 | 12.09M |
| 2026-08-26 | CNY 4.46 | +1.13% | CNY 4.41 | CNY 4.50 | CNY 4.35 | 15.54M |
| 2026-08-25 | CNY 4.41 | +2.32% | CNY 4.34 | CNY 4.43 | CNY 4.26 | 14.90M |
| 2026-08-24 | CNY 4.31 | -1.15% | CNY 4.38 | CNY 4.44 | CNY 4.26 | 14.96M |
| 2026-08-21 | CNY 4.36 | +1.63% | CNY 4.30 | CNY 4.38 | CNY 4.21 | 12.83M |
| 2026-08-20 | CNY 4.29 | +0.94% | CNY 4.29 | CNY 4.33 | CNY 4.23 | 10.93M |
| 2026-08-19 | CNY 4.25 | -5.13% | CNY 4.46 | CNY 4.46 | CNY 4.21 | 17.09M |
| 2026-08-18 | CNY 4.48 | -0.67% | CNY 4.54 | CNY 4.57 | CNY 4.44 | 13.99M |
| 2026-08-17 | CNY 4.51 | +1.35% | CNY 4.48 | CNY 4.53 | CNY 4.37 | 15.99M |
| 2026-08-14 | CNY 4.45 | +0.23% | CNY 4.48 | CNY 4.48 | CNY 4.36 | 15.43M |
| 2026-08-13 | CNY 4.44 | -2.84% | CNY 4.59 | CNY 4.60 | CNY 4.43 | 17.87M |
| 2026-08-12 | CNY 4.57 | +2.01% | CNY 4.52 | CNY 4.59 | CNY 4.46 | 16.81M |
| 2026-08-11 | CNY 4.48 | -0.22% | CNY 4.50 | CNY 4.51 | CNY 4.40 | 14.41M |
| 2026-08-10 | CNY 4.49 | +0.90% | CNY 4.46 | CNY 4.50 | CNY 4.37 | 14.66M |
| 2026-08-07 | CNY 4.45 | +0.91% | CNY 4.39 | CNY 4.45 | CNY 4.33 | 15.33M |
| 2026-08-06 | CNY 4.41 | -0.23% | CNY 4.43 | CNY 4.43 | CNY 4.30 | 14.44M |
| 2026-08-05 | CNY 4.42 | +1.61% | CNY 4.36 | CNY 4.44 | CNY 4.33 | 16.59M |
| 2026-08-04 | CNY 4.35 | +1.40% | CNY 4.34 | CNY 4.40 | CNY 4.25 | 16.49M |
| 2026-08-03 | CNY 4.29 | +4.13% | CNY 4.16 | CNY 4.30 | CNY 4.12 | 19.71M |
| 2026-07-31 | CNY 4.12 | +1.73% | CNY 4.09 | CNY 4.22 | CNY 4.07 | 18.79M |
| 2026-07-30 | CNY 4.05 | -2.41% | CNY 4.15 | CNY 4.20 | CNY 4.03 | 19.60M |
| 2026-07-29 | CNY 4.15 | +1.72% | CNY 4.06 | CNY 4.16 | CNY 3.99 | 18.99M |
| 2026-07-28 | CNY 4.08 | -0.49% | CNY 4.05 | CNY 4.18 | CNY 4.04 | 16.87M |
| 2026-07-27 | CNY 4.10 | +4.86% | CNY 3.91 | CNY 4.10 | CNY 3.91 | 20.11M |
| 2026-07-24 | CNY 3.91 | -4.17% | CNY 4.05 | CNY 4.07 | CNY 3.86 | 17.68M |
| 2026-07-23 | CNY 4.08 | +4.35% | CNY 3.86 | CNY 4.09 | CNY 3.86 | 21.79M |
| 2026-07-22 | CNY 3.91 | -1.26% | CNY 3.93 | CNY 4.03 | CNY 3.88 | 21.81M |
| 2026-07-21 | CNY 3.96 | +2.06% | CNY 3.94 | CNY 3.98 | CNY 3.56 | 30.83M |
| 2026-07-20 | CNY 3.88 | -4.67% | CNY 4.08 | CNY 4.16 | CNY 3.85 | 23.00M |
| 2026-07-17 | CNY 4.07 | -4.68% | CNY 4.20 | CNY 4.34 | CNY 4.02 | 19.09M |
| 2026-07-16 | CNY 4.27 | -0.93% | CNY 4.29 | CNY 4.36 | CNY 4.20 | 13.17M |
| 2026-07-15 | CNY 4.31 | -0.69% | CNY 4.36 | CNY 4.42 | CNY 4.26 | 18.06M |
| 2026-07-14 | CNY 4.34 | +3.09% | CNY 4.23 | CNY 4.37 | CNY 4.17 | 22.82M |
| 2026-07-13 | CNY 4.21 | -8.68% | CNY 4.56 | CNY 4.58 | CNY 4.18 | 25.83M |
| 2026-07-10 | CNY 4.61 | +0.66% | CNY 4.59 | CNY 4.77 | CNY 4.53 | 21.86M |
| 2026-07-09 | CNY 4.58 | +1.33% | CNY 4.47 | CNY 4.60 | CNY 4.37 | 21.22M |
| 2026-07-08 | CNY 4.52 | -1.53% | CNY 4.58 | CNY 4.63 | CNY 4.45 | 21.37M |
| 2026-07-07 | CNY 4.59 | -4.18% | CNY 4.76 | CNY 4.79 | CNY 4.56 | 22.21M |
| 2026-07-06 | CNY 4.79 | -4.77% | CNY 5.08 | CNY 5.08 | CNY 4.78 | 30.51M |
| 2026-07-03 | CNY 5.03 | -7.71% | CNY 5.40 | CNY 5.44 | CNY 5.02 | 44.35M |
| 2026-07-02 | CNY 5.45 | -6.03% | CNY 5.71 | CNY 5.73 | CNY 5.41 | 38.52M |
| 2026-07-01 | CNY 5.80 | -1.02% | CNY 5.86 | CNY 5.97 | CNY 5.60 | 33.48M |
| 2026-06-30 | CNY 5.86 | +6.35% | CNY 5.49 | CNY 5.89 | CNY 5.41 | 42.17M |
| 2026-06-29 | CNY 5.51 | -2.65% | CNY 5.60 | CNY 5.89 | CNY 5.46 | 32.54M |
| 2026-06-26 | CNY 5.66 | +0.18% | CNY 5.60 | CNY 5.95 | CNY 5.52 | 40.52M |
| 2026-06-25 | CNY 5.65 | -2.08% | CNY 5.76 | CNY 6.00 | CNY 5.60 | 37.88M |
| 2026-06-24 | CNY 5.77 | -4.47% | CNY 6.03 | CNY 6.10 | CNY 5.72 | 32.96M |
| 2026-06-23 | CNY 6.04 | -1.31% | CNY 6.06 | CNY 6.17 | CNY 5.90 | 31.63M |
| 2026-06-22 | CNY 6.12 | -1.13% | CNY 6.25 | CNY 6.36 | CNY 6.02 | 33.00M |
| 2026-06-18 | CNY 6.19 | -9.37% | CNY 6.80 | CNY 6.80 | CNY 6.16 | 57.55M |
| 2026-06-17 | CNY 6.83 | +2.55% | CNY 6.56 | CNY 7.05 | CNY 6.56 | 52.34M |
| 2026-06-16 | CNY 6.66 | +4.72% | CNY 6.34 | CNY 6.74 | CNY 6.25 | 42.47M |
| 2026-06-15 | CNY 6.36 | +4.95% | CNY 6.09 | CNY 6.57 | CNY 6.04 | 51.87M |
| 2026-06-12 | CNY 6.06 | -5.61% | CNY 6.47 | CNY 6.64 | CNY 6.01 | 49.81M |
| 2026-06-11 | CNY 6.42 | -3.46% | CNY 6.50 | CNY 6.70 | CNY 6.30 | 43.11M |
| 2026-06-10 | CNY 6.65 | +0.61% | CNY 6.56 | CNY 6.88 | CNY 6.33 | 67.36M |
| 2026-06-09 | CNY 6.61 | -1.05% | CNY 6.85 | CNY 6.94 | CNY 6.32 | 45.96M |
| 2026-06-08 | CNY 6.68 | -7.09% | CNY 6.92 | CNY 7.15 | CNY 6.64 | 64.63M |
| 2026-06-05 | CNY 7.19 | +9.94% | CNY 6.45 | CNY 7.19 | CNY 6.23 | 79.89M |
| 2026-06-04 | CNY 6.54 | -0.76% | CNY 6.48 | CNY 6.70 | CNY 6.37 | 43.60M |
| 2026-06-03 | CNY 6.59 | -6.92% | CNY 7.01 | CNY 7.12 | CNY 6.49 | 60.06M |
| 2026-06-02 | CNY 7.08 | -2.61% | CNY 7.05 | CNY 7.38 | CNY 6.76 | 63.38M |
| 2026-06-01 | CNY 7.27 | -3.45% | CNY 7.64 | CNY 7.74 | CNY 7.13 | 66.96M |
| 2026-05-29 | CNY 7.53 | -6.81% | CNY 7.87 | CNY 8.19 | CNY 7.48 | 92.41M |
| 2026-05-28 | CNY 8.08 | +4.94% | CNY 7.50 | CNY 8.26 | CNY 7.41 | 123.09M |
| 2026-05-27 | CNY 7.70 | +8.45% | CNY 6.94 | CNY 7.81 | CNY 6.88 | 144.49M |
| 2026-05-26 | CNY 7.10 | +3.65% | CNY 6.80 | CNY 7.30 | CNY 6.76 | 85.87M |