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 ¥203.06 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 ¥1,564.29, while ¥1000 invested 1 year ago would be worth ¥739.86. This corresponds to total returns of -79.69%, 56.43%, -26.01%, respectively, with annualized returns of -14.74%, 9.36%, -26.01%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.5 | 4.59 | 4.59 | 4.61 | 4.48 | 23.62M |
| November 10, 2026 | 4.52 | 4.53 | 4.53 | 4.59 | 4.44 | 23.58M |
| November 09, 2026 | 4.42 | 4.43 | 4.43 | 4.55 | 4.36 | 19.63M |
| November 06, 2026 | 4.4 | 4.37 | 4.37 | 4.49 | 4.36 | 22.49M |
| November 05, 2026 | 4.34 | 4.54 | 4.54 | 4.57 | 4.31 | 29.94M |
| November 04, 2026 | 4.36 | 4.39 | 4.39 | 4.44 | 4.18 | 34.22M |
| November 03, 2026 | 4.42 | 4.35 | 4.35 | 4.53 | 4.32 | 26.95M |
| November 02, 2026 | 4.42 | 4.47 | 4.47 | 4.49 | 4.06 | 46.02M |
| October 30, 2026 | 4.71 | 4.37 | 4.37 | 4.84 | 4.35 | 51.06M |
| October 29, 2026 | 4.7 | 4.59 | 4.59 | 4.81 | 4.56 | 43.41M |
| October 28, 2026 | 4.62 | 4.78 | 4.78 | 5 | 4.53 | 87.08M |
| October 27, 2026 | 4.44 | 4.65 | 4.65 | 4.97 | 4.4 | 88.71M |
| October 26, 2026 | 4.2 | 4.59 | 4.59 | 4.64 | 4.15 | 79.24M |
| October 23, 2026 | 4.05 | 4.22 | 4.22 | 4.25 | 3.88 | 24.58M |
| October 22, 2026 | 4.24 | 4.1 | 4.1 | 4.24 | 4.09 | 12.81M |
| October 21, 2026 | 4.23 | 4.2 | 4.2 | 4.27 | 4.18 | 13M |
| October 20, 2026 | 4.15 | 4.24 | 4.24 | 4.28 | 4.12 | 16.78M |
| October 19, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.01 | 16.29M |
| October 16, 2026 | 4.17 | 4.13 | 4.13 | 4.23 | 4.1 | 17.12M |
| October 15, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.1 | 17.83M |
| October 14, 2026 | 4.41 | 4.28 | 4.28 | 4.42 | 4.25 | 11.5M |
| October 13, 2026 | 4.31 | 4.41 | 4.41 | 4.43 | 4.2 | 16.56M |
| October 12, 2026 | 4.42 | 4.36 | 4.36 | 4.45 | 4.35 | 9.85M |
| October 09, 2026 | 4.42 | 4.44 | 4.44 | 4.45 | 4.26 | 14.17M |
| October 08, 2026 | 4.47 | 4.43 | 4.43 | 4.56 | 4.4 | 10.86M |
| September 30, 2026 | 4.53 | 4.47 | 4.47 | 4.62 | 4.45 | 12.5M |
| September 29, 2026 | 4.45 | 4.48 | 4.48 | 4.54 | 4.43 | 11.78M |
| September 28, 2026 | 4.55 | 4.45 | 4.45 | 4.58 | 4.39 | 15.49M |
| September 24, 2026 | 4.59 | 4.55 | 4.55 | 4.62 | 4.53 | 10.86M |
| September 23, 2026 | 4.71 | 4.59 | 4.59 | 4.72 | 4.58 | 13.09M |
| September 22, 2026 | 4.72 | 4.71 | 4.71 | 4.75 | 4.67 | 15.99M |
| September 21, 2026 | 4.69 | 4.72 | 4.72 | 4.74 | 4.67 | 16.58M |
| September 18, 2026 | 4.66 | 4.69 | 4.69 | 4.72 | 4.65 | 12.76M |
| September 17, 2026 | 4.63 | 4.64 | 4.64 | 4.7 | 4.59 | 13.21M |
| September 16, 2026 | 4.58 | 4.64 | 4.64 | 4.69 | 4.54 | 13.09M |
| September 15, 2026 | 4.74 | 4.58 | 4.58 | 4.77 | 4.58 | 14.88M |
| September 11, 2026 | 4.87 | 4.83 | 4.83 | 4.88 | 4.71 | 20.04M |
| September 10, 2026 | 5.03 | 4.91 | 4.91 | 5.03 | 4.9 | 16.99M |
| September 09, 2026 | 5.1 | 5.04 | 5.04 | 5.13 | 5.01 | 17.52M |
| September 08, 2026 | 5.16 | 5.13 | 5.13 | 5.16 | 5.08 | 19.57M |
| September 07, 2026 | 5.18 | 5.14 | 5.14 | 5.22 | 5.13 | 19.47M |
| September 04, 2026 | 5.29 | 5.14 | 5.14 | 5.3 | 5.12 | 30.38M |
| September 03, 2026 | 5.14 | 5.26 | 5.26 | 5.29 | 5.14 | 38.95M |
| September 02, 2026 | 5.08 | 5.16 | 5.16 | 5.19 | 5.02 | 36.41M |
| September 01, 2026 | 5.08 | 5.12 | 5.12 | 5.2 | 5.08 | 45.27M |
| August 31, 2026 | 5.15 | 5.07 | 5.07 | 5.25 | 5.01 | 84.36M |
| August 28, 2026 | 4.98 | 5.37 | 5.37 | 5.37 | 4.91 | 78.47M |
| August 27, 2026 | 4.86 | 4.88 | 4.88 | 4.94 | 4.83 | 13.71M |
| August 26, 2026 | 4.75 | 4.89 | 4.89 | 4.94 | 4.75 | 24.1M |
| August 25, 2026 | 4.49 | 4.73 | 4.73 | 4.76 | 4.46 | 22.17M |
| August 24, 2026 | 4.59 | 4.52 | 4.52 | 4.62 | 4.45 | 12.57M |
| 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 |
AD
