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 ¥564.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥740.85, while ¥1000 invested 1 year ago would be worth ¥968.69. This corresponds to total returns of -43.56%, -25.92%, -3.13%, respectively, with annualized returns of -5.57%, -5.84%, -3.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.46 | 4.49 | 4.49 | 4.5 | 4.37 | 14.66M |
| August 07, 2026 | 4.39 | 4.45 | 4.45 | 4.45 | 4.33 | 15.33M |
| August 06, 2026 | 4.43 | 4.41 | 4.41 | 4.43 | 4.3 | 14.44M |
| August 05, 2026 | 4.36 | 4.42 | 4.42 | 4.44 | 4.33 | 16.59M |
| August 04, 2026 | 4.34 | 4.35 | 4.35 | 4.4 | 4.25 | 16.49M |
| August 03, 2026 | 4.16 | 4.29 | 4.29 | 4.3 | 4.12 | 18.37M |
| July 31, 2026 | 4.09 | 4.12 | 4.12 | 4.22 | 4.07 | 18.79M |
| July 30, 2026 | 4.15 | 4.05 | 4.05 | 4.2 | 4.03 | 19.6M |
| July 29, 2026 | 4.06 | 4.15 | 4.15 | 4.16 | 3.99 | 18.99M |
| July 28, 2026 | 4.05 | 4.08 | 4.08 | 4.18 | 4.04 | 16.87M |
| July 27, 2026 | 3.91 | 4.1 | 4.1 | 4.1 | 3.91 | 20.11M |
| July 23, 2026 | 3.86 | 4.08 | 4.08 | 4.09 | 3.86 | 21.79M |
| July 22, 2026 | 3.93 | 3.91 | 3.91 | 4.03 | 3.88 | 21.81M |
| July 21, 2026 | 3.94 | 3.96 | 3.96 | 3.98 | 3.56 | 30.83M |
| July 20, 2026 | 4.08 | 3.88 | 3.88 | 4.16 | 3.85 | 23M |
| July 17, 2026 | 4.2 | 4.07 | 4.07 | 4.34 | 4.02 | 19.09M |
| July 16, 2026 | 4.29 | 4.27 | 4.27 | 4.36 | 4.2 | 13.17M |
| July 15, 2026 | 4.36 | 4.31 | 4.31 | 4.42 | 4.26 | 18.06M |
| July 14, 2026 | 4.23 | 4.34 | 4.34 | 4.37 | 4.17 | 22.82M |
| July 13, 2026 | 4.56 | 4.21 | 4.21 | 4.58 | 4.18 | 25.83M |
| July 10, 2026 | 4.59 | 4.61 | 4.61 | 4.77 | 4.53 | 21.86M |
| July 09, 2026 | 4.47 | 4.58 | 4.58 | 4.6 | 4.37 | 21.22M |
| July 08, 2026 | 4.58 | 4.52 | 4.52 | 4.63 | 4.45 | 21.37M |
| July 07, 2026 | 4.76 | 4.59 | 4.59 | 4.79 | 4.56 | 22.21M |
| July 06, 2026 | 5.08 | 4.79 | 4.79 | 5.08 | 4.78 | 30.51M |
AD
