Danyang SYNGEN Intelligent Technology Co., Ltd. (603007.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603007.SS Historical Return
If you invested ¥1000 in Danyang SYNGEN Intelligent Technology Co., Ltd. (603007.SS) 10 years ago, it would be worth ¥817.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,655.91, while ¥1000 invested 1 year ago would be worth ¥956.52. This corresponds to total returns of -18.23%, 65.59%, -4.35%, respectively, with annualized returns of -1.99%, 10.61%, -4.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603007.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.56 | 4.62 | 4.62 | 4.64 | 4.49 | 11.74M |
| August 20, 2026 | 4.63 | 4.59 | 4.59 | 4.66 | 4.54 | 12.45M |
| August 19, 2026 | 4.79 | 4.54 | 4.54 | 4.79 | 4.53 | 20.94M |
| August 18, 2026 | 4.8 | 4.83 | 4.83 | 4.87 | 4.76 | 16.03M |
| August 17, 2026 | 4.79 | 4.82 | 4.82 | 4.83 | 4.73 | 15.59M |
| August 14, 2026 | 4.9 | 4.8 | 4.8 | 4.93 | 4.74 | 24.23M |
| August 13, 2026 | 5.03 | 4.93 | 4.93 | 5.18 | 4.91 | 31.25M |
| August 12, 2026 | 4.89 | 4.99 | 4.99 | 5.01 | 4.88 | 17.14M |
| August 11, 2026 | 4.88 | 4.89 | 4.89 | 4.94 | 4.8 | 15.12M |
| August 10, 2026 | 4.84 | 4.92 | 4.92 | 4.95 | 4.79 | 20.56M |
| August 07, 2026 | 4.83 | 4.86 | 4.86 | 4.87 | 4.68 | 22.46M |
| August 06, 2026 | 4.92 | 4.83 | 4.83 | 4.93 | 4.77 | 26.21M |
| August 05, 2026 | 4.8 | 4.93 | 4.93 | 4.98 | 4.79 | 35.89M |
| August 04, 2026 | 4.61 | 4.81 | 4.81 | 4.99 | 4.59 | 44.94M |
| August 03, 2026 | 4.5 | 4.6 | 4.6 | 4.61 | 4.46 | 16.43M |
| July 31, 2026 | 4.4 | 4.49 | 4.49 | 4.53 | 4.37 | 25.16M |
| July 30, 2026 | 4.49 | 4.3 | 4.3 | 4.55 | 4.3 | 26.29M |
| July 29, 2026 | 4.43 | 4.53 | 4.53 | 4.55 | 4.38 | 20.31M |
| July 28, 2026 | 4.41 | 4.46 | 4.46 | 4.61 | 4.41 | 18.07M |
| July 27, 2026 | 4.25 | 4.45 | 4.45 | 4.46 | 4.24 | 18.87M |
| July 23, 2026 | 4.31 | 4.42 | 4.42 | 4.44 | 4.31 | 20.39M |
| July 22, 2026 | 4.55 | 4.35 | 4.35 | 4.57 | 4.34 | 26.7M |
| July 21, 2026 | 4.51 | 4.56 | 4.56 | 4.58 | 4.15 | 29.69M |
| July 20, 2026 | 4.85 | 4.5 | 4.5 | 4.9 | 4.44 | 28.6M |
| July 17, 2026 | 5.03 | 4.78 | 4.78 | 5.03 | 4.78 | 24.28M |
| July 16, 2026 | 5.07 | 5.04 | 5.04 | 5.1 | 5 | 18.87M |
| July 15, 2026 | 4.96 | 5.16 | 5.16 | 5.45 | 4.96 | 33.48M |
| July 14, 2026 | 4.85 | 4.98 | 4.98 | 4.98 | 4.73 | 23.12M |
| July 13, 2026 | 5.21 | 4.9 | 4.9 | 5.22 | 4.86 | 34.53M |
| July 10, 2026 | 5.23 | 5.26 | 5.26 | 5.39 | 5.21 | 28.73M |
| July 09, 2026 | 5.29 | 5.24 | 5.24 | 5.35 | 5.09 | 28.63M |
| July 08, 2026 | 5.43 | 5.28 | 5.28 | 5.47 | 5.27 | 24.99M |
| July 07, 2026 | 5.6 | 5.43 | 5.43 | 5.7 | 5.41 | 28.15M |
| July 06, 2026 | 5.99 | 5.65 | 5.65 | 6.08 | 5.65 | 37.74M |
| July 03, 2026 | 5.88 | 6 | 6 | 6.03 | 5.85 | 30.95M |
| July 02, 2026 | 5.93 | 5.88 | 5.88 | 6.16 | 5.85 | 34.68M |
| July 01, 2026 | 6.06 | 5.98 | 5.98 | 6.11 | 5.85 | 34.86M |
| June 30, 2026 | 5.68 | 6.04 | 6.04 | 6.18 | 5.64 | 45.81M |
| June 29, 2026 | 5.74 | 5.68 | 5.68 | 5.75 | 5.51 | 38.11M |
| June 26, 2026 | 6.14 | 5.79 | 5.79 | 6.16 | 5.75 | 56.18M |
| June 25, 2026 | 6.67 | 6.1 | 6.1 | 6.76 | 6.07 | 73.61M |
| June 24, 2026 | 6.68 | 6.66 | 6.66 | 6.81 | 6.5 | 88.54M |
| June 23, 2026 | 6.09 | 6.8 | 6.8 | 6.8 | 6.04 | 90.5M |
| June 22, 2026 | 5.83 | 6.18 | 6.18 | 6.23 | 5.73 | 67.38M |
| June 18, 2026 | 5.72 | 5.83 | 5.83 | 6.05 | 5.54 | 57.49M |
| June 17, 2026 | 5.6 | 5.68 | 5.68 | 5.68 | 5.43 | 52.7M |
| June 16, 2026 | 5.97 | 5.67 | 5.67 | 6.08 | 5.67 | 84.92M |
| June 15, 2026 | 5.75 | 5.89 | 5.89 | 5.89 | 5.63 | 40.11M |
| June 12, 2026 | 5.45 | 5.35 | 5.35 | 5.51 | 5.29 | 35.27M |
| June 11, 2026 | 5.37 | 5.34 | 5.34 | 5.45 | 5.22 | 32.23M |
| June 10, 2026 | 5.5 | 5.42 | 5.42 | 5.55 | 5.28 | 42.36M |
| June 09, 2026 | 5.78 | 5.59 | 5.59 | 5.78 | 5.52 | 34.27M |
| June 08, 2026 | 5.76 | 5.65 | 5.65 | 5.94 | 5.6 | 43.89M |
| June 05, 2026 | 6.06 | 5.92 | 5.92 | 6.15 | 5.91 | 41.01M |
| June 04, 2026 | 6.15 | 6.04 | 6.04 | 6.3 | 5.98 | 51.52M |
| June 03, 2026 | 6.21 | 6.16 | 6.16 | 6.46 | 6.06 | 76.69M |
| 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 |
AD
