Henan Ancai Hi-Tech Co.,Ltd (600207.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600207.SS Historical Return
If you invested ¥1000 in Henan Ancai Hi-Tech Co.,Ltd (600207.SS) 10 years ago, it would be worth ¥508.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥704.07, while ¥1000 invested 1 year ago would be worth ¥852.29. This corresponds to total returns of -49.19%, -29.59%, -14.77%, respectively, with annualized returns of -6.55%, -6.77%, -14.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600207.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5 | 5.02 | 5.02 | 5.25 | 4.91 | 62.25M |
| November 10, 2026 | 4.89 | 5.07 | 5.07 | 5.28 | 4.82 | 87.79M |
| November 09, 2026 | 5.37 | 5.14 | 5.14 | 5.37 | 4.8 | 118.7M |
| November 06, 2026 | 4.32 | 4.88 | 4.88 | 4.88 | 4.32 | 35.78M |
| November 05, 2026 | 4.34 | 4.44 | 4.44 | 4.63 | 4.32 | 44.55M |
| November 04, 2026 | 4.15 | 4.29 | 4.29 | 4.29 | 4.08 | 23.69M |
| November 03, 2026 | 4.11 | 4.16 | 4.16 | 4.31 | 4.1 | 17.86M |
| November 02, 2026 | 4.11 | 4.15 | 4.15 | 4.17 | 3.98 | 17.68M |
| October 30, 2026 | 4.11 | 4.07 | 4.07 | 4.29 | 4.06 | 20.9M |
| October 29, 2026 | 4.25 | 4.17 | 4.17 | 4.28 | 4.16 | 13.48M |
| October 28, 2026 | 4.2 | 4.24 | 4.24 | 4.26 | 4.16 | 16.16M |
| October 27, 2026 | 4.32 | 4.18 | 4.18 | 4.37 | 4.14 | 17.18M |
| October 26, 2026 | 4.34 | 4.28 | 4.28 | 4.38 | 4.21 | 16.6M |
| October 23, 2026 | 4.26 | 4.36 | 4.36 | 4.38 | 4.07 | 31.19M |
| October 22, 2026 | 4.55 | 4.32 | 4.32 | 4.56 | 4.32 | 32.32M |
| October 21, 2026 | 4.6 | 4.54 | 4.54 | 4.88 | 4.51 | 34.48M |
| October 20, 2026 | 4.67 | 4.58 | 4.58 | 4.72 | 4.55 | 24.14M |
| October 19, 2026 | 4.6 | 4.66 | 4.66 | 4.68 | 4.47 | 32.6M |
| October 16, 2026 | 4.77 | 4.66 | 4.66 | 4.83 | 4.54 | 47.71M |
| October 15, 2026 | 5.15 | 4.78 | 4.78 | 5.47 | 4.77 | 62.93M |
| October 14, 2026 | 5.67 | 5.3 | 5.3 | 5.71 | 5.25 | 68.65M |
| October 13, 2026 | 5.6 | 5.63 | 5.63 | 5.71 | 5.32 | 99.96M |
| October 12, 2026 | 5.5 | 5.91 | 5.91 | 6.16 | 5.36 | 127.37M |
| October 09, 2026 | 5.17 | 5.6 | 5.6 | 5.6 | 4.95 | 49.33M |
| October 08, 2026 | 5.21 | 5.09 | 5.09 | 5.39 | 5.05 | 46.79M |
| September 30, 2026 | 5.38 | 5.26 | 5.26 | 5.46 | 5.15 | 52.24M |
| September 29, 2026 | 5.2 | 5.48 | 5.48 | 5.79 | 5.03 | 75.4M |
| September 28, 2026 | 5.08 | 5.46 | 5.46 | 5.68 | 5.08 | 83.27M |
| September 24, 2026 | 4.77 | 5.16 | 5.16 | 5.42 | 4.7 | 81.18M |
| September 23, 2026 | 4.82 | 4.94 | 4.94 | 5.18 | 4.77 | 58.82M |
| September 22, 2026 | 4.91 | 4.86 | 4.86 | 4.97 | 4.82 | 28.43M |
| September 21, 2026 | 4.83 | 4.93 | 4.93 | 4.95 | 4.77 | 38.08M |
| September 18, 2026 | 4.8 | 4.82 | 4.82 | 4.85 | 4.75 | 31.22M |
| September 17, 2026 | 4.87 | 4.78 | 4.78 | 4.88 | 4.7 | 36.39M |
| September 16, 2026 | 4.83 | 4.87 | 4.87 | 5.01 | 4.76 | 42.42M |
| September 15, 2026 | 5.04 | 4.83 | 4.83 | 5.08 | 4.8 | 61.67M |
| September 11, 2026 | 4.48 | 4.94 | 4.94 | 4.94 | 4.47 | 24.78M |
| September 10, 2026 | 4.51 | 4.49 | 4.49 | 4.59 | 4.44 | 14.03M |
| September 09, 2026 | 4.52 | 4.52 | 4.52 | 4.55 | 4.49 | 10.49M |
| September 08, 2026 | 4.5 | 4.54 | 4.54 | 4.56 | 4.45 | 12.42M |
| September 07, 2026 | 4.4 | 4.49 | 4.49 | 4.5 | 4.39 | 11.1M |
| September 04, 2026 | 4.41 | 4.41 | 4.41 | 4.52 | 4.37 | 16.23M |
| September 03, 2026 | 4.54 | 4.41 | 4.41 | 4.55 | 4.38 | 14.01M |
| September 02, 2026 | 4.46 | 4.5 | 4.5 | 4.52 | 4.41 | 14.44M |
| September 01, 2026 | 4.45 | 4.48 | 4.48 | 4.51 | 4.42 | 12.25M |
| August 31, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.37 | 10.08M |
| August 28, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.4 | 11.6M |
| August 27, 2026 | 4.45 | 4.44 | 4.44 | 4.46 | 4.37 | 12.09M |
| August 26, 2026 | 4.41 | 4.46 | 4.46 | 4.5 | 4.35 | 15.54M |
| August 25, 2026 | 4.34 | 4.41 | 4.41 | 4.43 | 4.26 | 14.9M |
| August 24, 2026 | 4.38 | 4.31 | 4.31 | 4.44 | 4.26 | 14.96M |
| August 21, 2026 | 4.3 | 4.36 | 4.36 | 4.38 | 4.21 | 12.83M |
| August 20, 2026 | 4.29 | 4.29 | 4.29 | 4.33 | 4.23 | 10.93M |
| August 19, 2026 | 4.46 | 4.25 | 4.25 | 4.46 | 4.21 | 17.09M |
| August 18, 2026 | 4.54 | 4.48 | 4.48 | 4.57 | 4.44 | 13.99M |
| August 17, 2026 | 4.48 | 4.51 | 4.51 | 4.53 | 4.37 | 15.99M |
| August 14, 2026 | 4.48 | 4.45 | 4.45 | 4.48 | 4.36 | 15.43M |
| August 13, 2026 | 4.59 | 4.44 | 4.44 | 4.6 | 4.43 | 17.87M |
| August 12, 2026 | 4.52 | 4.57 | 4.57 | 4.59 | 4.46 | 16.81M |
| August 11, 2026 | 4.5 | 4.48 | 4.48 | 4.51 | 4.4 | 14.41M |
AD
