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 ¥401.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥487, while ¥1000 invested 1 year ago would be worth ¥846. This corresponds to total returns of -59.88%, -51.3%, -15.4%, respectively, with annualized returns of -8.72%, -13.4%, -15.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 5.4 | 5.03 | 5.03 | 5.44 | 5.02 | 44.35M |
| July 02, 2026 | 5.71 | 5.45 | 5.45 | 5.73 | 5.41 | 38.52M |
| July 01, 2026 | 5.86 | 5.8 | 5.8 | 5.97 | 5.6 | 33.48M |
| June 30, 2026 | 5.49 | 5.86 | 5.86 | 5.89 | 5.41 | 42.17M |
| June 29, 2026 | 5.6 | 5.51 | 5.51 | 5.89 | 5.46 | 32.54M |
| June 26, 2026 | 5.6 | 5.66 | 5.66 | 5.95 | 5.52 | 40.52M |
| June 25, 2026 | 5.76 | 5.65 | 5.65 | 6 | 5.6 | 37.88M |
| June 24, 2026 | 6.03 | 5.77 | 5.77 | 6.1 | 5.72 | 32.96M |
| June 23, 2026 | 6.06 | 6.04 | 6.04 | 6.17 | 5.9 | 31.63M |
| June 22, 2026 | 6.25 | 6.12 | 6.12 | 6.36 | 6.02 | 33M |
| June 18, 2026 | 6.8 | 6.19 | 6.19 | 6.8 | 6.16 | 57.55M |
| June 17, 2026 | 6.56 | 6.83 | 6.83 | 7.05 | 6.56 | 52.34M |
| June 16, 2026 | 6.34 | 6.66 | 6.66 | 6.74 | 6.25 | 42.47M |
| June 15, 2026 | 6.09 | 6.36 | 6.36 | 6.57 | 6.04 | 51.87M |
| June 12, 2026 | 6.47 | 6.06 | 6.06 | 6.64 | 6.01 | 49.81M |
| June 11, 2026 | 6.5 | 6.42 | 6.42 | 6.7 | 6.3 | 43.11M |
| June 10, 2026 | 6.56 | 6.65 | 6.65 | 6.88 | 6.33 | 67.36M |
| June 09, 2026 | 6.85 | 6.61 | 6.61 | 6.94 | 6.32 | 45.96M |
| June 08, 2026 | 6.92 | 6.68 | 6.68 | 7.15 | 6.64 | 64.63M |
| June 05, 2026 | 6.45 | 7.19 | 7.19 | 7.19 | 6.23 | 79.89M |
| June 04, 2026 | 6.48 | 6.54 | 6.54 | 6.7 | 6.37 | 43.6M |
| June 03, 2026 | 7.01 | 6.59 | 6.59 | 7.12 | 6.49 | 60.06M |
| June 02, 2026 | 7.05 | 7.08 | 7.08 | 7.38 | 6.76 | 63.38M |
| June 01, 2026 | 7.64 | 7.27 | 7.27 | 7.74 | 7.13 | 66.96M |
| May 29, 2026 | 7.87 | 7.53 | 7.53 | 8.19 | 7.48 | 92.41M |
| May 28, 2026 | 7.5 | 8.08 | 8.08 | 8.26 | 7.41 | 123.09M |
| May 27, 2026 | 6.94 | 7.7 | 7.7 | 7.81 | 6.88 | 144.49M |
| May 26, 2026 | 6.8 | 7.1 | 7.1 | 7.3 | 6.76 | 85.87M |
| May 25, 2026 | 6.85 | 6.85 | 6.85 | 7.08 | 6.8 | 72.61M |
| May 22, 2026 | 6.65 | 6.73 | 6.73 | 7.01 | 6.61 | 85.76M |
| May 21, 2026 | 6.51 | 6.7 | 6.7 | 6.97 | 6.33 | 104.67M |
| May 20, 2026 | 6.34 | 6.34 | 6.34 | 6.44 | 6.16 | 34.45M |
| May 19, 2026 | 6.46 | 6.41 | 6.41 | 6.55 | 6.32 | 34.83M |
| May 18, 2026 | 6.6 | 6.46 | 6.46 | 6.72 | 6.4 | 46.19M |
| May 15, 2026 | 6.62 | 6.72 | 6.72 | 6.9 | 6.33 | 62.35M |
| May 14, 2026 | 6.56 | 6.82 | 6.82 | 6.91 | 6.45 | 75.34M |
| May 13, 2026 | 6.36 | 6.56 | 6.56 | 6.63 | 6.32 | 53.32M |
| May 12, 2026 | 6.37 | 6.42 | 6.42 | 6.57 | 6.34 | 50.93M |
| May 11, 2026 | 6.4 | 6.37 | 6.37 | 6.45 | 6.28 | 56.64M |
| May 08, 2026 | 6.3 | 6.55 | 6.55 | 6.64 | 6.23 | 101.8M |
| May 07, 2026 | 5.72 | 6.23 | 6.23 | 6.23 | 5.72 | 28.28M |
AD
