Anhui Ankai Automobile Co., Ltd (000868.SZ) SHZ
Currency In CNY
AD
- 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 ¥602.32 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,053.3, while ¥1000 invested 1 year ago would be worth ¥765.68. This corresponds to total returns of -39.77%, 5.33%, -23.43%, respectively, with annualized returns of -4.95%, 1.05%, -23.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000868.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.24 | 4.15 | 4.15 | 4.31 | 4.04 | 76.42M |
| September 29, 2026 | 4.11 | 4.18 | 4.18 | 4.39 | 4.04 | 88.42M |
| September 28, 2026 | 3.9 | 4.18 | 4.18 | 4.39 | 3.9 | 93.97M |
| September 24, 2026 | 4.06 | 3.99 | 3.99 | 4.1 | 3.97 | 68.51M |
| September 23, 2026 | 4.11 | 4.13 | 4.13 | 4.33 | 3.89 | 102.71M |
| September 22, 2026 | 4.11 | 3.94 | 3.94 | 4.11 | 3.87 | 48.12M |
| September 21, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.89 | 55.64M |
| September 18, 2026 | 4.11 | 3.99 | 3.99 | 4.23 | 3.98 | 99.3M |
| September 17, 2026 | 3.72 | 4.06 | 4.06 | 4.06 | 3.69 | 53.45M |
| September 16, 2026 | 3.6 | 3.69 | 3.69 | 3.8 | 3.6 | 85.06M |
| September 15, 2026 | 4.3 | 4 | 4 | 4.3 | 3.9 | 102.92M |
| September 11, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.5 | 10.64M |
| September 10, 2026 | 3.66 | 3.63 | 3.63 | 3.69 | 3.62 | 6.55M |
| September 09, 2026 | 3.66 | 3.69 | 3.69 | 3.7 | 3.63 | 11.3M |
| September 08, 2026 | 3.57 | 3.66 | 3.66 | 3.69 | 3.55 | 12.57M |
| September 07, 2026 | 3.55 | 3.56 | 3.56 | 3.59 | 3.53 | 6.88M |
| September 04, 2026 | 3.58 | 3.56 | 3.56 | 3.64 | 3.54 | 7.8M |
| September 03, 2026 | 3.64 | 3.57 | 3.57 | 3.66 | 3.55 | 7.32M |
| September 02, 2026 | 3.62 | 3.61 | 3.61 | 3.65 | 3.57 | 7.14M |
| September 01, 2026 | 3.57 | 3.66 | 3.66 | 3.68 | 3.57 | 8.6M |
| August 31, 2026 | 3.57 | 3.59 | 3.59 | 3.6 | 3.54 | 7.32M |
| August 28, 2026 | 3.55 | 3.58 | 3.58 | 3.61 | 3.52 | 9.14M |
| August 27, 2026 | 3.57 | 3.55 | 3.55 | 3.57 | 3.5 | 9.36M |
| August 26, 2026 | 3.51 | 3.57 | 3.57 | 3.6 | 3.51 | 9.34M |
| August 25, 2026 | 3.48 | 3.54 | 3.54 | 3.55 | 3.45 | 10.73M |
| August 24, 2026 | 3.49 | 3.47 | 3.47 | 3.52 | 3.43 | 8.1M |
| August 21, 2026 | 3.47 | 3.49 | 3.49 | 3.5 | 3.4 | 12.31M |
| August 20, 2026 | 3.42 | 3.48 | 3.48 | 3.49 | 3.42 | 16.89M |
| August 19, 2026 | 3.52 | 3.41 | 3.41 | 3.54 | 3.39 | 16.45M |
| August 18, 2026 | 3.65 | 3.52 | 3.52 | 3.66 | 3.47 | 20.29M |
| August 17, 2026 | 3.67 | 3.66 | 3.66 | 3.7 | 3.61 | 7.82M |
| August 14, 2026 | 3.68 | 3.65 | 3.65 | 3.7 | 3.61 | 9.16M |
| August 13, 2026 | 3.72 | 3.69 | 3.69 | 3.75 | 3.67 | 9.54M |
| August 12, 2026 | 3.66 | 3.72 | 3.72 | 3.74 | 3.64 | 10.44M |
| August 11, 2026 | 3.64 | 3.65 | 3.65 | 3.67 | 3.6 | 8.59M |
| August 10, 2026 | 3.58 | 3.64 | 3.64 | 3.66 | 3.56 | 9.6M |
| August 07, 2026 | 3.59 | 3.58 | 3.58 | 3.6 | 3.5 | 8.43M |
| August 06, 2026 | 3.64 | 3.6 | 3.6 | 3.65 | 3.54 | 9.74M |
| August 05, 2026 | 3.63 | 3.63 | 3.63 | 3.68 | 3.6 | 7.76M |
| August 04, 2026 | 3.7 | 3.64 | 3.64 | 3.7 | 3.62 | 7.78M |
| August 03, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.61 | 9.24M |
| July 31, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.59 | 9.67M |
| July 30, 2026 | 3.62 | 3.64 | 3.64 | 3.7 | 3.58 | 12.14M |
| July 29, 2026 | 3.52 | 3.6 | 3.6 | 3.6 | 3.5 | 12.61M |
| July 28, 2026 | 3.41 | 3.49 | 3.49 | 3.51 | 3.39 | 10.2M |
| July 27, 2026 | 3.35 | 3.42 | 3.42 | 3.43 | 3.34 | 10.88M |
| July 24, 2026 | 3.4 | 3.34 | 3.34 | 3.42 | 3.33 | 9.64M |
| July 23, 2026 | 3.33 | 3.41 | 3.41 | 3.42 | 3.31 | 13.26M |
| July 22, 2026 | 3.35 | 3.33 | 3.33 | 3.39 | 3.29 | 10.04M |
| July 21, 2026 | 3.38 | 3.37 | 3.37 | 3.42 | 3.34 | 15.04M |
| July 20, 2026 | 3.38 | 3.38 | 3.38 | 3.49 | 3.34 | 13.93M |
| July 17, 2026 | 3.5 | 3.38 | 3.38 | 3.56 | 3.36 | 13.4M |
| July 16, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.39 | 13.19M |
| July 15, 2026 | 3.39 | 3.45 | 3.45 | 3.49 | 3.37 | 10.97M |
| July 14, 2026 | 3.3 | 3.4 | 3.4 | 3.4 | 3.28 | 10.57M |
| July 13, 2026 | 3.39 | 3.3 | 3.3 | 3.43 | 3.28 | 11.75M |
| July 10, 2026 | 3.35 | 3.4 | 3.4 | 3.47 | 3.28 | 12.93M |
| July 09, 2026 | 3.37 | 3.36 | 3.36 | 3.4 | 3.29 | 9.63M |
| July 08, 2026 | 3.39 | 3.36 | 3.36 | 3.4 | 3.3 | 8.68M |
| July 07, 2026 | 3.45 | 3.37 | 3.37 | 3.46 | 3.34 | 9.25M |
AD
