Danyang Syngen Intelligent Technology Co., Ltd. Class A 603007
SSE · China · Commercial Services
CNY 4.47-0.01 (-0.22%)
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 4.47 | -0.22% | CNY 4.53 | CNY 4.62 | CNY 4.45 | 12.50M |
| 2026-09-29 | CNY 4.48 | +0.67% | CNY 4.45 | CNY 4.54 | CNY 4.43 | 11.78M |
| 2026-09-28 | CNY 4.45 | -2.20% | CNY 4.55 | CNY 4.58 | CNY 4.39 | 15.49M |
| 2026-09-24 | CNY 4.55 | -0.87% | CNY 4.59 | CNY 4.62 | CNY 4.53 | 10.86M |
| 2026-09-23 | CNY 4.59 | -2.55% | CNY 4.71 | CNY 4.72 | CNY 4.58 | 13.09M |
| 2026-09-22 | CNY 4.71 | -0.21% | CNY 4.72 | CNY 4.75 | CNY 4.67 | 15.99M |
| 2026-09-21 | CNY 4.72 | +0.64% | CNY 4.69 | CNY 4.74 | CNY 4.67 | 16.58M |
| 2026-09-18 | CNY 4.69 | +1.08% | CNY 4.66 | CNY 4.72 | CNY 4.65 | 12.76M |
| 2026-09-17 | CNY 4.64 | 0.00% | CNY 4.63 | CNY 4.70 | CNY 4.59 | 13.21M |
| 2026-09-16 | CNY 4.64 | +1.31% | CNY 4.58 | CNY 4.69 | CNY 4.54 | 13.09M |
| 2026-09-15 | CNY 4.58 | -3.78% | CNY 4.74 | CNY 4.77 | CNY 4.58 | 14.88M |
| 2026-09-14 | CNY 4.76 | -1.45% | CNY 4.80 | CNY 4.85 | CNY 4.74 | 14.04M |
| 2026-09-11 | CNY 4.83 | -1.63% | CNY 4.87 | CNY 4.88 | CNY 4.71 | 20.04M |
| 2026-09-10 | CNY 4.91 | -2.58% | CNY 5.03 | CNY 5.03 | CNY 4.90 | 16.99M |
| 2026-09-09 | CNY 5.04 | -1.75% | CNY 5.10 | CNY 5.13 | CNY 5.01 | 17.52M |
| 2026-09-08 | CNY 5.13 | -0.19% | CNY 5.16 | CNY 5.16 | CNY 5.08 | 19.57M |
| 2026-09-07 | CNY 5.14 | 0.00% | CNY 5.18 | CNY 5.22 | CNY 5.13 | 19.47M |
| 2026-09-04 | CNY 5.14 | -2.28% | CNY 5.29 | CNY 5.30 | CNY 5.12 | 30.38M |
| 2026-09-03 | CNY 5.26 | +1.94% | CNY 5.14 | CNY 5.29 | CNY 5.14 | 38.95M |
| 2026-09-02 | CNY 5.16 | +0.78% | CNY 5.08 | CNY 5.19 | CNY 5.02 | 36.41M |
| 2026-09-01 | CNY 5.12 | +0.99% | CNY 5.08 | CNY 5.20 | CNY 5.08 | 45.27M |
| 2026-08-31 | CNY 5.07 | -5.59% | CNY 5.15 | CNY 5.25 | CNY 5.01 | 84.36M |
| 2026-08-28 | CNY 5.37 | +10.04% | CNY 4.98 | CNY 5.37 | CNY 4.91 | 78.47M |
| 2026-08-27 | CNY 4.88 | -0.20% | CNY 4.86 | CNY 4.94 | CNY 4.83 | 13.71M |
| 2026-08-26 | CNY 4.89 | +3.38% | CNY 4.75 | CNY 4.94 | CNY 4.75 | 24.10M |
| 2026-08-25 | CNY 4.73 | +4.65% | CNY 4.49 | CNY 4.76 | CNY 4.46 | 22.17M |
| 2026-08-24 | CNY 4.52 | -2.16% | CNY 4.59 | CNY 4.62 | CNY 4.45 | 12.57M |
| 2026-08-21 | CNY 4.62 | +0.65% | CNY 4.56 | CNY 4.64 | CNY 4.49 | 11.74M |
| 2026-08-20 | CNY 4.59 | +1.10% | CNY 4.63 | CNY 4.66 | CNY 4.54 | 12.45M |
| 2026-08-19 | CNY 4.54 | -6.00% | CNY 4.79 | CNY 4.79 | CNY 4.53 | 20.94M |
| 2026-08-18 | CNY 4.83 | +0.21% | CNY 4.80 | CNY 4.87 | CNY 4.76 | 16.03M |
| 2026-08-17 | CNY 4.82 | +0.42% | CNY 4.79 | CNY 4.83 | CNY 4.73 | 15.59M |
| 2026-08-14 | CNY 4.80 | -2.64% | CNY 4.90 | CNY 4.93 | CNY 4.74 | 24.23M |
| 2026-08-13 | CNY 4.93 | -1.20% | CNY 5.03 | CNY 5.18 | CNY 4.91 | 31.25M |
| 2026-08-12 | CNY 4.99 | +2.04% | CNY 4.89 | CNY 5.01 | CNY 4.88 | 17.14M |
| 2026-08-11 | CNY 4.89 | -0.61% | CNY 4.88 | CNY 4.94 | CNY 4.80 | 15.12M |
| 2026-08-10 | CNY 4.92 | +1.23% | CNY 4.84 | CNY 4.95 | CNY 4.79 | 20.56M |
| 2026-08-07 | CNY 4.86 | +0.62% | CNY 4.83 | CNY 4.87 | CNY 4.68 | 22.46M |
| 2026-08-06 | CNY 4.83 | -2.03% | CNY 4.92 | CNY 4.93 | CNY 4.77 | 26.21M |
| 2026-08-05 | CNY 4.93 | +2.49% | CNY 4.80 | CNY 4.98 | CNY 4.79 | 35.89M |
| 2026-08-04 | CNY 4.81 | +4.57% | CNY 4.61 | CNY 4.99 | CNY 4.59 | 44.94M |
| 2026-08-03 | CNY 4.60 | +2.45% | CNY 4.50 | CNY 4.61 | CNY 4.46 | 16.43M |
| 2026-07-31 | CNY 4.49 | +4.42% | CNY 4.40 | CNY 4.53 | CNY 4.37 | 25.16M |
| 2026-07-30 | CNY 4.30 | -5.08% | CNY 4.49 | CNY 4.55 | CNY 4.30 | 26.29M |
| 2026-07-29 | CNY 4.53 | +1.57% | CNY 4.43 | CNY 4.55 | CNY 4.38 | 20.31M |
| 2026-07-28 | CNY 4.46 | +0.22% | CNY 4.41 | CNY 4.61 | CNY 4.41 | 18.07M |
| 2026-07-27 | CNY 4.45 | +4.22% | CNY 4.25 | CNY 4.46 | CNY 4.24 | 18.87M |
| 2026-07-24 | CNY 4.27 | -3.39% | CNY 4.32 | CNY 4.42 | CNY 4.26 | 19.06M |
| 2026-07-23 | CNY 4.42 | +1.61% | CNY 4.31 | CNY 4.44 | CNY 4.31 | 20.39M |
| 2026-07-22 | CNY 4.35 | -4.61% | CNY 4.55 | CNY 4.57 | CNY 4.34 | 26.70M |
| 2026-07-21 | CNY 4.56 | +1.33% | CNY 4.51 | CNY 4.58 | CNY 4.15 | 29.69M |
| 2026-07-20 | CNY 4.50 | -5.86% | CNY 4.85 | CNY 4.90 | CNY 4.44 | 28.60M |
| 2026-07-17 | CNY 4.78 | -5.16% | CNY 5.03 | CNY 5.03 | CNY 4.78 | 24.28M |
| 2026-07-16 | CNY 5.04 | -2.33% | CNY 5.07 | CNY 5.10 | CNY 5.00 | 18.87M |
| 2026-07-15 | CNY 5.16 | +3.61% | CNY 4.96 | CNY 5.45 | CNY 4.96 | 33.48M |
| 2026-07-14 | CNY 4.98 | +1.63% | CNY 4.85 | CNY 4.98 | CNY 4.73 | 23.12M |
| 2026-07-13 | CNY 4.90 | -6.84% | CNY 5.21 | CNY 5.22 | CNY 4.86 | 34.53M |
| 2026-07-10 | CNY 5.26 | +0.38% | CNY 5.23 | CNY 5.39 | CNY 5.21 | 28.73M |
| 2026-07-09 | CNY 5.24 | -0.76% | CNY 5.29 | CNY 5.35 | CNY 5.09 | 28.63M |
| 2026-07-08 | CNY 5.28 | -2.76% | CNY 5.43 | CNY 5.47 | CNY 5.27 | 24.99M |
| 2026-07-07 | CNY 5.43 | -3.89% | CNY 5.60 | CNY 5.70 | CNY 5.41 | 28.15M |
| 2026-07-06 | CNY 5.65 | -5.83% | CNY 5.99 | CNY 6.08 | CNY 5.65 | 37.74M |
| 2026-07-03 | CNY 6.00 | +2.04% | CNY 5.88 | CNY 6.03 | CNY 5.85 | 30.95M |
| 2026-07-02 | CNY 5.88 | -1.67% | CNY 5.93 | CNY 6.16 | CNY 5.85 | 34.68M |
| 2026-07-01 | CNY 5.98 | -0.99% | CNY 6.06 | CNY 6.11 | CNY 5.85 | 34.86M |
| 2026-06-30 | CNY 6.04 | +6.34% | CNY 5.68 | CNY 6.18 | CNY 5.64 | 45.81M |
| 2026-06-29 | CNY 5.68 | -1.90% | CNY 5.74 | CNY 5.75 | CNY 5.51 | 38.11M |
| 2026-06-26 | CNY 5.79 | -5.08% | CNY 6.14 | CNY 6.16 | CNY 5.75 | 56.18M |
| 2026-06-25 | CNY 6.10 | -8.41% | CNY 6.67 | CNY 6.76 | CNY 6.07 | 73.61M |
| 2026-06-24 | CNY 6.66 | -2.06% | CNY 6.68 | CNY 6.81 | CNY 6.50 | 88.54M |
| 2026-06-23 | CNY 6.80 | +10.03% | CNY 6.09 | CNY 6.80 | CNY 6.04 | 90.50M |
| 2026-06-22 | CNY 6.18 | +6.00% | CNY 5.83 | CNY 6.23 | CNY 5.73 | 67.38M |
| 2026-06-18 | CNY 5.83 | +2.64% | CNY 5.72 | CNY 6.05 | CNY 5.54 | 57.49M |
| 2026-06-17 | CNY 5.68 | +0.18% | CNY 5.60 | CNY 5.68 | CNY 5.43 | 52.70M |
| 2026-06-16 | CNY 5.67 | -3.74% | CNY 5.97 | CNY 6.08 | CNY 5.67 | 84.92M |
| 2026-06-15 | CNY 5.89 | +10.09% | CNY 5.75 | CNY 5.89 | CNY 5.63 | 40.11M |
| 2026-06-12 | CNY 5.35 | +0.19% | CNY 5.45 | CNY 5.51 | CNY 5.29 | 35.27M |
| 2026-06-11 | CNY 5.34 | -1.48% | CNY 5.37 | CNY 5.45 | CNY 5.22 | 32.23M |
| 2026-06-10 | CNY 5.42 | -3.04% | CNY 5.50 | CNY 5.55 | CNY 5.28 | 42.36M |
| 2026-06-09 | CNY 5.59 | -1.06% | CNY 5.78 | CNY 5.78 | CNY 5.52 | 34.27M |
| 2026-06-08 | CNY 5.65 | -4.56% | CNY 5.76 | CNY 5.94 | CNY 5.60 | 43.89M |
| 2026-06-05 | CNY 5.92 | -1.99% | CNY 6.06 | CNY 6.15 | CNY 5.91 | 41.01M |
| 2026-06-04 | CNY 6.04 | -1.95% | CNY 6.15 | CNY 6.30 | CNY 5.98 | 51.52M |
| 2026-06-03 | CNY 6.16 | -0.81% | CNY 6.21 | CNY 6.46 | CNY 6.06 | 76.69M |
| 2026-06-02 | CNY 6.21 | +3.16% | CNY 6.04 | CNY 6.62 | CNY 5.74 | 91.39M |
| 2026-06-01 | CNY 6.02 | +1.01% | CNY 5.88 | CNY 6.13 | CNY 5.88 | 31.22M |
| 2026-05-29 | CNY 5.96 | -3.40% | CNY 6.25 | CNY 6.29 | CNY 5.91 | 52.85M |
| 2026-05-28 | CNY 6.17 | -0.80% | CNY 6.18 | CNY 6.28 | CNY 6.06 | 40.71M |
| 2026-05-27 | CNY 6.22 | -2.66% | CNY 6.44 | CNY 6.51 | CNY 6.14 | 44.23M |
| 2026-05-26 | CNY 6.39 | -1.84% | CNY 6.51 | CNY 6.55 | CNY 6.24 | 52.78M |