Stock listing
Shanghai:600207 Henan Ancai Hi-Tech Co., Ltd. (安彩高科) 股价
Follow Henan Ancai Hi-Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600207
¥4.15 CNY +0.08 (+2.0%)
Close on Nov 2, 2026
- Day range
- ¥3.98 – ¥4.17 CNYNov 2, 2026
- Volume
- 17.68M sharesNov 2, 2026
- Market cap
- ¥4.52B CNYAt the close on Nov 2, 2026 · price × 1.09B shares outstanding
- 52-week range
- ¥3.56 – ¥8.26 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥155.0M CNYMedian day 17.14M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600207 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.15 | +0.08 | +2.0% | ¥4.11 | ¥4.17 | ¥3.98 | 17,675,899 | |
| ¥4.07 | -0.10 | -2.4% | ¥4.11 | ¥4.29 | ¥4.06 | 20,897,937 | |
| ¥4.17 | -0.07 | -1.7% | ¥4.25 | ¥4.28 | ¥4.16 | 13,476,100 | |
| ¥4.24 | +0.06 | +1.4% | ¥4.20 | ¥4.26 | ¥4.16 | 16,159,736 | |
| ¥4.18 | -0.10 | -2.3% | ¥4.32 | ¥4.37 | ¥4.14 | 17,181,118 | |
| ¥4.28 | -0.08 | -1.8% | ¥4.34 | ¥4.38 | ¥4.21 | 16,599,391 | |
| ¥4.36 | +0.04 | +0.9% | ¥4.26 | ¥4.38 | ¥4.07 | 31,185,921 | |
| ¥4.32 | -0.22 | -4.8% | ¥4.55 | ¥4.56 | ¥4.32 | 32,316,012 | |
| ¥4.54 | -0.04 | -0.9% | ¥4.60 | ¥4.88 | ¥4.51 | 34,479,100 | |
| ¥4.58 | -0.08 | -1.7% | ¥4.67 | ¥4.72 | ¥4.55 | 24,135,300 | |
| ¥4.66 | 0.00 | 0.0% | ¥4.60 | ¥4.68 | ¥4.47 | 32,603,570 | |
| ¥4.66 | -0.12 | -2.5% | ¥4.77 | ¥4.83 | ¥4.54 | 47,712,901 | |
| ¥4.78 | -0.52 | -9.8% | ¥5.15 | ¥5.47 | ¥4.77 | 62,925,135 | |
| ¥5.30 | -0.33 | -5.9% | ¥5.67 | ¥5.71 | ¥5.25 | 68,646,303 | |
| ¥5.63 | -0.28 | -4.7% | ¥5.60 | ¥5.71 | ¥5.32 | 99,958,518 | |
| ¥5.91 | +0.31 | +5.5% | ¥5.50 | ¥6.16 | ¥5.36 | 127,366,200 | |
| ¥5.60 | +0.51 | +10.0% | ¥5.17 | ¥5.60 | ¥4.95 | 49,329,804 | |
| ¥5.09 | -0.17 | -3.2% | ¥5.21 | ¥5.39 | ¥5.05 | 46,785,800 | |
| ¥5.26 | -0.22 | -4.0% | ¥5.38 | ¥5.46 | ¥5.15 | 52,236,900 | |
| ¥5.48 | +0.02 | +0.4% | ¥5.20 | ¥5.79 | ¥5.03 | 75,401,436 | |
| ¥5.46 | +0.30 | +5.8% | ¥5.08 | ¥5.68 | ¥5.08 | 83,266,152 | |
| ¥5.16 | +0.22 | +4.5% | ¥4.77 | ¥5.42 | ¥4.70 | 81,180,286 | |
| ¥4.94 | +0.08 | +1.6% | ¥4.82 | ¥5.18 | ¥4.77 | 58,821,912 | |
| ¥4.86 | -0.07 | -1.4% | ¥4.91 | ¥4.97 | ¥4.82 | 28,425,301 | |
| ¥4.93 | +0.11 | +2.3% | ¥4.83 | ¥4.95 | ¥4.77 | 38,083,640 | |
| ¥4.82 | +0.04 | +0.8% | ¥4.80 | ¥4.85 | ¥4.75 | 31,215,427 | |
| ¥4.78 | -0.09 | -1.8% | ¥4.87 | ¥4.88 | ¥4.70 | 36,386,400 | |
| ¥4.87 | +0.04 | +0.8% | ¥4.83 | ¥5.01 | ¥4.76 | 42,416,204 | |
| ¥4.83 | -0.27 | -5.3% | ¥5.04 | ¥5.08 | ¥4.80 | 61,674,451 | |
| ¥5.10 | +0.16 | +3.2% | ¥5.08 | ¥5.35 | ¥4.98 | 96,013,280 | |
| ¥4.94 | +0.45 | +10.0% | ¥4.48 | ¥4.94 | ¥4.47 | 24,775,134 | |
| ¥4.49 | -0.03 | -0.7% | ¥4.51 | ¥4.59 | ¥4.44 | 14,033,700 | |
| ¥4.52 | -0.02 | -0.4% | ¥4.52 | ¥4.55 | ¥4.49 | 10,487,159 | |
| ¥4.54 | +0.05 | +1.1% | ¥4.50 | ¥4.56 | ¥4.45 | 12,419,258 | |
| ¥4.49 | +0.08 | +1.8% | ¥4.40 | ¥4.50 | ¥4.39 | 11,103,801 | |
| ¥4.41 | 0.00 | 0.0% | ¥4.41 | ¥4.52 | ¥4.37 | 16,225,876 | |
| ¥4.41 | -0.09 | -2.0% | ¥4.54 | ¥4.55 | ¥4.38 | 14,007,352 | |
| ¥4.50 | +0.02 | +0.4% | ¥4.46 | ¥4.52 | ¥4.41 | 14,440,061 | |
| ¥4.48 | +0.04 | +0.9% | ¥4.45 | ¥4.51 | ¥4.42 | 12,247,400 | |
| ¥4.44 | -0.02 | -0.4% | ¥4.44 | ¥4.45 | ¥4.37 | 10,081,413 | |
| ¥4.46 | +0.02 | +0.5% | ¥4.44 | ¥4.49 | ¥4.40 | 11,597,408 | |
| ¥4.44 | -0.02 | -0.4% | ¥4.45 | ¥4.46 | ¥4.37 | 12,091,300 | |
| ¥4.46 | +0.05 | +1.1% | ¥4.41 | ¥4.50 | ¥4.35 | 15,535,300 | |
| ¥4.41 | +0.10 | +2.3% | ¥4.34 | ¥4.43 | ¥4.26 | 14,901,800 | |
| ¥4.31 | -0.05 | -1.1% | ¥4.38 | ¥4.44 | ¥4.26 | 14,963,700 | |
| ¥4.36 | +0.07 | +1.6% | ¥4.30 | ¥4.38 | ¥4.21 | 12,832,875 | |
| ¥4.29 | +0.04 | +0.9% | ¥4.29 | ¥4.33 | ¥4.23 | 10,930,100 | |
| ¥4.25 | -0.23 | -5.1% | ¥4.46 | ¥4.46 | ¥4.21 | 17,091,600 | |
| ¥4.48 | -0.03 | -0.7% | ¥4.54 | ¥4.57 | ¥4.44 | 13,993,968 | |
| ¥4.51 | +0.06 | +1.3% | ¥4.48 | ¥4.53 | ¥4.37 | 15,989,300 | |
| ¥4.45 | +0.01 | +0.2% | ¥4.48 | ¥4.48 | ¥4.36 | 15,430,368 | |
| ¥4.44 | -0.13 | -2.8% | ¥4.59 | ¥4.60 | ¥4.43 | 17,868,800 | |
| ¥4.57 | +0.09 | +2.0% | ¥4.52 | ¥4.59 | ¥4.46 | 16,809,653 | |
| ¥4.48 | -0.01 | -0.2% | ¥4.50 | ¥4.51 | ¥4.40 | 14,408,325 | |
| ¥4.49 | +0.04 | +0.9% | ¥4.46 | ¥4.50 | ¥4.37 | 14,664,675 | |
| ¥4.45 | +0.04 | +0.9% | ¥4.39 | ¥4.45 | ¥4.33 | 15,332,829 | |
| ¥4.41 | -0.01 | -0.2% | ¥4.43 | ¥4.43 | ¥4.30 | 14,442,000 | |
| ¥4.42 | +0.07 | +1.6% | ¥4.36 | ¥4.44 | ¥4.33 | 16,589,950 | |
| ¥4.35 | +0.06 | +1.4% | ¥4.34 | ¥4.40 | ¥4.25 | 16,493,400 | |
| ¥4.29 | +0.17 | +4.1% | ¥4.16 | ¥4.30 | ¥4.12 | 19,713,480 |
- Ticker
- Shanghai:600207
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600207)"HENAN ANCAI HI-TECH CO., LTD."Report for Q3 2026
Latest news
(600207)"HENAN ANCAI HI-TECH CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥4.07 (-2.4%) on Oct 30, 2026
Announcement on Progress of Sale of Precious Metal Assets
Sep 19, 2026
Closed ¥4.93 (+2.3%) on Sep 21, 2026
Indicative Announcement on Planning of Asset Sale and the Related Party Transaction
Sep 12, 2026
Closed ¥5.10 (+3.2%) on Sep 14, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥4.46 (+1.1%) on Aug 26, 2026
Announcement on Expected Loss in Semi-annual Performance for 2026
Jul 11, 2026
Closed ¥4.21 (-8.7%) on Jul 13, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
Jun 26, 2026
Closed ¥5.66 (+0.2%) on Jun 26, 2026
Notice on Convening the 2025 Annual General Meeting
Jun 3, 2026
Closed ¥6.59 (-6.9%) on Jun 3, 2026
Announcement on Resolutions of the 3rd Meeting of the 9th Board of Directors
Apr 29, 2026
Closed ¥5.71 (0.0%) on Apr 29, 2026
Announcement on Planning Foreign Investment and Signing a Letter of Intent on Cooperation
Apr 28, 2026
Closed ¥5.71 (-3.2%) on Apr 28, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
Apr 22, 2026
Closed ¥5.67 (+0.4%) on Apr 22, 2026
Henan Ancai Hi-Tech Co., Ltd. on 6ix
- News releases
- 20 in the last 12 months · 54 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Henan Ancai Hi-Tech Co., Ltd.