Anhui Ankai Automobile Co., Ltd (000868.SZ) SHZ
3.83
-0.03(-0.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000868.SZ Historical Return
If you invested ¥1000 in Anhui Ankai Automobile Co., Ltd (000868.SZ) 10 years ago, it would be worth ¥577.44 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 ¥950.5, while ¥1000 invested 1 year ago would be worth ¥691.89. This corresponds to total returns of -42.26%, -4.95%, -30.81%, respectively, with annualized returns of -5.34%, -1.01%, -30.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000868.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.94 | 3.86 | 3.86 | 3.96 | 3.83 | 10.1M |
| June 01, 2026 | 3.88 | 3.95 | 3.95 | 4 | 3.82 | 13.31M |
| May 29, 2026 | 3.91 | 3.88 | 3.88 | 3.95 | 3.87 | 11.49M |
| May 28, 2026 | 3.9 | 3.89 | 3.89 | 3.94 | 3.79 | 11.55M |
| May 27, 2026 | 4 | 3.92 | 3.92 | 4.02 | 3.89 | 12.93M |
| May 26, 2026 | 4.05 | 4.03 | 4.03 | 4.09 | 3.97 | 11.23M |
| May 25, 2026 | 4.12 | 4.06 | 4.06 | 4.18 | 4.01 | 12.56M |
| May 22, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 4.05 | 9.9M |
| May 21, 2026 | 4.31 | 4.1 | 4.1 | 4.31 | 4.1 | 11.9M |
| May 20, 2026 | 4.24 | 4.14 | 4.14 | 4.26 | 4.12 | 10.08M |
| May 19, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.21 | 9.61M |
| May 18, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.14 | 15.99M |
| May 15, 2026 | 4.34 | 4.33 | 4.33 | 4.41 | 4.31 | 10.45M |
| May 14, 2026 | 4.41 | 4.33 | 4.33 | 4.43 | 4.33 | 9.5M |
| May 13, 2026 | 4.35 | 4.4 | 4.4 | 4.43 | 4.28 | 11.18M |
| May 12, 2026 | 4.47 | 4.33 | 4.33 | 4.48 | 4.3 | 12.55M |
| May 11, 2026 | 4.49 | 4.46 | 4.46 | 4.5 | 4.42 | 11.79M |
| May 08, 2026 | 4.53 | 4.48 | 4.48 | 4.53 | 4.45 | 9.1M |
| May 07, 2026 | 4.49 | 4.51 | 4.51 | 4.53 | 4.47 | 9.96M |
| May 06, 2026 | 4.47 | 4.47 | 4.47 | 4.52 | 4.44 | 7.25M |
| April 30, 2026 | 4.46 | 4.46 | 4.46 | 4.52 | 4.46 | 7M |
| April 29, 2026 | 4.47 | 4.49 | 4.49 | 4.52 | 4.43 | 8.75M |
| April 28, 2026 | 4.44 | 4.47 | 4.47 | 4.54 | 4.42 | 13.26M |
| April 27, 2026 | 4.36 | 4.46 | 4.46 | 4.48 | 4.3 | 12.26M |
| April 24, 2026 | 4.3 | 4.36 | 4.36 | 4.37 | 4.25 | 7.74M |
| April 23, 2026 | 4.34 | 4.3 | 4.3 | 4.35 | 4.28 | 6.5M |
| April 22, 2026 | 4.31 | 4.34 | 4.34 | 4.35 | 4.3 | 5.48M |
| April 21, 2026 | 4.35 | 4.32 | 4.32 | 4.37 | 4.3 | 5.78M |
| April 20, 2026 | 4.34 | 4.36 | 4.36 | 4.4 | 4.32 | 6.12M |
| April 17, 2026 | 4.42 | 4.34 | 4.34 | 4.42 | 4.31 | 8.61M |
| April 16, 2026 | 4.35 | 4.42 | 4.42 | 4.49 | 4.33 | 10.15M |
| April 15, 2026 | 4.46 | 4.35 | 4.35 | 4.47 | 4.34 | 9.04M |
| April 14, 2026 | 4.51 | 4.45 | 4.45 | 4.52 | 4.39 | 8.86M |
| April 13, 2026 | 4.5 | 4.49 | 4.49 | 4.52 | 4.43 | 7.13M |
| April 10, 2026 | 4.46 | 4.47 | 4.47 | 4.51 | 4.44 | 6.85M |
| April 09, 2026 | 4.53 | 4.42 | 4.42 | 4.55 | 4.42 | 5.99M |
| April 08, 2026 | 4.51 | 4.55 | 4.55 | 4.56 | 4.46 | 7.89M |
| April 07, 2026 | 4.4 | 4.46 | 4.46 | 4.47 | 4.35 | 5.84M |
| April 03, 2026 | 4.52 | 4.39 | 4.39 | 4.54 | 4.38 | 8.01M |
| April 02, 2026 | 4.6 | 4.52 | 4.52 | 4.63 | 4.5 | 8.25M |
| April 01, 2026 | 4.63 | 4.61 | 4.61 | 4.68 | 4.56 | 11.57M |
| March 31, 2026 | 4.61 | 4.61 | 4.61 | 4.78 | 4.6 | 13.18M |
| March 30, 2026 | 4.6 | 4.61 | 4.61 | 4.67 | 4.58 | 9.97M |
| March 27, 2026 | 4.5 | 4.64 | 4.64 | 4.8 | 4.46 | 16.53M |
| March 26, 2026 | 4.55 | 4.52 | 4.52 | 4.61 | 4.48 | 10.92M |
| March 25, 2026 | 4.44 | 4.55 | 4.55 | 4.57 | 4.43 | 11M |
| March 24, 2026 | 4.29 | 4.42 | 4.42 | 4.42 | 4.26 | 14.71M |
| March 23, 2026 | 4.35 | 4.22 | 4.22 | 4.39 | 4.21 | 12.97M |
| March 20, 2026 | 4.5 | 4.4 | 4.4 | 4.53 | 4.4 | 8.64M |
| March 19, 2026 | 4.57 | 4.48 | 4.48 | 4.58 | 4.48 | 10.16M |
| March 18, 2026 | 4.66 | 4.6 | 4.6 | 4.68 | 4.56 | 11.74M |
| March 17, 2026 | 4.68 | 4.67 | 4.67 | 4.79 | 4.66 | 15.16M |
| March 16, 2026 | 4.64 | 4.65 | 4.65 | 4.68 | 4.62 | 7.33M |
| March 13, 2026 | 4.67 | 4.65 | 4.65 | 4.71 | 4.64 | 9.64M |
| March 12, 2026 | 4.7 | 4.67 | 4.67 | 4.71 | 4.65 | 7.82M |
| March 11, 2026 | 4.71 | 4.7 | 4.7 | 4.73 | 4.68 | 6.07M |
| March 10, 2026 | 4.62 | 4.71 | 4.72 | 4.72 | 4.62 | 4.41M |
| March 09, 2026 | 4.66 | 4.67 | 4.67 | 4.69 | 4.59 | 11.05M |
| March 06, 2026 | 4.62 | 4.69 | 4.69 | 4.7 | 4.61 | 11.84M |
| March 05, 2026 | 4.65 | 4.64 | 4.64 | 4.69 | 4.61 | 7.81M |
