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) since IPO date, it would be worth ¥1,099.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,097.97, while ¥1000 invested 1 year ago would be worth ¥1,182.86. This corresponds to total returns of 9.91%, 109.8%, 18.29%, respectively, with annualized returns of 0.97%, 15.96%, 18.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
