Danyang SYNGEN Intelligent Technology Co., Ltd. (603007.SS) SHH

6.19

-0.01999994(-0.32%)

Updated at June 03 01:47PM

Currency In CNY

603007.SS Historical Return

If you invested ¥1000 in Danyang SYNGEN Intelligent Technology Co., Ltd. (603007.SS) since IPO date, it would be worth ¥1,095.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,259.12, while ¥1000 invested 1 year ago would be worth ¥1,052.72. This corresponds to total returns of 9.56%, 125.91%, 5.27%, respectively, with annualized returns of 0.94%, 17.69%, 5.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603007.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.04	6.21	6.21	6.62	5.74	91.39M
June 01, 2026	5.88	6.02	6.02	6.13	5.88	31.22M
May 29, 2026	6.25	5.96	5.96	6.29	5.91	52.85M
May 28, 2026	6.18	6.17	6.17	6.28	6.06	40.71M
May 27, 2026	6.44	6.22	6.22	6.51	6.14	44.23M
May 26, 2026	6.51	6.39	6.39	6.55	6.24	52.78M
May 25, 2026	6.9	6.51	6.51	6.91	6.43	70.44M
May 22, 2026	6.81	6.89	6.89	7.04	6.6	89.95M
May 21, 2026	7.39	6.9	6.9	7.72	6.9	134M
May 20, 2026	8.33	7.5	7.5	8.44	7.5	146.96M
May 19, 2026	7.99	8.33	8.33	8.58	7.9	152.15M
May 18, 2026	8.41	8.1	8.1	8.72	7.82	172.96M
May 15, 2026	9.1	8.37	8.37	9.1	8.33	259.19M
May 14, 2026	9.26	9.26	9.26	9.26	9.26	28.94M
May 13, 2026	8.42	8.42	8.42	8.42	8.42	13.23M
May 12, 2026	7.65	7.65	7.65	7.65	6.96	145.43M
May 11, 2026	6.6	6.95	6.95	7.08	6.6	89.85M
May 08, 2026	6.28	6.58	6.58	6.88	6.21	88.33M
May 07, 2026	5.97	6.25	6.25	6.35	5.97	37.87M
May 06, 2026	5.81	5.97	5.97	6.07	5.6	32.25M
April 30, 2026	6.12	5.86	5.86	6.2	5.84	33.86M
April 29, 2026	5.91	6.1	6.1	6.15	5.84	22.02M
April 28, 2026	5.89	5.91	5.91	6.01	5.84	21.37M
April 27, 2026	6.14	5.91	5.91	6.14	5.8	29.43M
April 24, 2026	6.27	6.11	6.11	6.36	6.08	30.35M
April 23, 2026	6.41	6.38	6.38	6.58	6.21	31.73M
April 22, 2026	6.56	6.37	6.37	6.7	6.31	52M
April 21, 2026	7.07	6.72	6.72	7.19	6.6	66.85M
April 17, 2026	6.92	6.86	6.86	6.99	6.83	15.65M
April 16, 2026	6.79	6.92	6.92	6.97	6.72	19.09M
April 15, 2026	6.91	6.74	6.74	6.91	6.7	18.68M
April 14, 2026	6.63	6.91	6.91	6.92	6.63	18.29M
April 13, 2026	6.51	6.64	6.64	6.7	6.51	16.23M
April 10, 2026	6.5	6.49	6.49	6.55	6.45	11.73M
April 09, 2026	6.36	6.45	6.45	6.48	6.3	13.34M
April 08, 2026	6.34	6.45	6.45	6.45	6.3	11.22M
April 07, 2026	6.17	6.25	6.25	6.39	6.17	13.15M
April 03, 2026	6.25	6.15	6.15	6.33	6.06	13.72M
April 02, 2026	6.38	6.25	6.25	6.42	6.23	11.65M
April 01, 2026	6.46	6.4	6.4	6.48	6.29	13.5M
March 31, 2026	6.5	6.39	6.39	6.62	6.37	14.74M
March 30, 2026	6.55	6.55	6.55	6.63	6.5	14.63M
March 27, 2026	6.65	6.68	6.68	6.71	6.55	24.06M
March 26, 2026	6.66	6.88	6.88	6.95	6.63	25.56M
March 25, 2026	6.7	6.69	6.69	6.79	6.6	19.57M
March 24, 2026	6.48	6.67	6.67	6.69	6.27	24.07M
March 23, 2026	6.54	6.37	6.37	6.73	6.37	24.37M
March 20, 2026	6.71	6.71	6.71	6.77	6.48	20.59M
March 19, 2026	6.77	6.64	6.64	6.88	6.63	23.06M
March 18, 2026	6.74	6.88	6.88	6.93	6.66	22.36M
March 17, 2026	6.82	6.72	6.72	6.94	6.63	31.14M
March 16, 2026	7.25	6.9	6.9	7.43	6.9	34.08M
March 13, 2026	7.26	7.26	7.26	7.34	7.11	20.57M
March 12, 2026	7.02	7.27	7.27	7.34	6.95	33.87M
March 11, 2026	6.72	7.05	7.05	7.08	6.72	32.65M
March 10, 2026	6.61	6.71	6.74	6.81	6.56	12.76M
March 09, 2026	6.66	6.57	6.57	6.75	6.51	24M
March 06, 2026	6.26	6.66	6.66	6.85	6.24	33.98M
March 05, 2026	6.49	6.56	6.56	6.63	6.44	33.91M
March 04, 2026	6.21	6.27	6.31	6.39	6.03	20.9M