Anhui Anke Biotechnology (Group) Co., Ltd. (300009.SZ) SHZ

8.10

-0.17(-2.06%)

Updated at June 03 12:35PM

Currency In CNY

300009.SZ Historical Return

If you invested ¥1000 in Anhui Anke Biotechnology (Group) Co., Ltd. (300009.SZ) 10 years ago, it would be worth ¥1,041.13 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 ¥546.56, while ¥1000 invested 1 year ago would be worth ¥886.21. This corresponds to total returns of 4.11%, -45.34%, -11.38%, respectively, with annualized returns of 0.4%, -11.38%, -11.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300009.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.29	8.27	8.27	8.5	8.27	15.87M
June 01, 2026	8.33	8.35	8.35	8.38	8.23	14.31M
May 29, 2026	8.06	8.32	8.32	8.46	8	23.07M
May 28, 2026	8.23	8.22	8.22	8.3	8.17	9.91M
May 27, 2026	8.19	8.27	8.27	8.35	8.1	11.53M
May 26, 2026	8.35	8.23	8.23	8.35	8.17	10.89M
May 25, 2026	8.28	8.39	8.39	8.39	8.14	15.54M
May 22, 2026	8.28	8.19	8.19	8.32	8.16	12.71M
May 21, 2026	8.6	8.26	8.26	8.6	8.25	14.74M
May 20, 2026	8.5	8.31	8.31	8.5	8.3	17.56M
May 19, 2026	8.47	8.5	8.5	8.52	8.42	10.21M
May 18, 2026	8.6	8.48	8.48	8.66	8.4	17.83M
May 15, 2026	8.71	8.64	8.64	8.73	8.6	15.6M
May 14, 2026	8.92	8.72	8.72	8.94	8.7	18.59M
May 13, 2026	8.89	8.92	8.92	8.95	8.84	13.23M
May 12, 2026	9.08	8.91	8.91	9.08	8.89	25.61M
May 11, 2026	8.86	9.15	9.15	9.23	8.82	34.81M
May 08, 2026	8.82	8.86	8.86	8.94	8.8	18.49M
May 07, 2026	8.89	8.79	8.79	8.92	8.75	19.54M
May 06, 2026	8.84	8.86	8.86	8.91	8.83	17.8M
April 30, 2026	8.91	8.84	8.84	8.95	8.83	13.83M
April 29, 2026	8.91	8.95	8.95	8.99	8.85	15.97M
April 28, 2026	8.86	8.91	8.91	9.22	8.86	23.36M
April 27, 2026	8.89	8.88	8.88	8.92	8.8	16.68M
April 24, 2026	9.2	8.9	8.9	9.29	8.85	46.74M
April 23, 2026	9.78	9.67	9.67	9.8	9.57	19.26M
April 22, 2026	9.7	9.8	9.8	9.81	9.65	13.08M
April 21, 2026	9.79	9.75	9.75	10.04	9.72	21M
April 20, 2026	9.86	9.8	9.8	9.91	9.77	13.62M
April 17, 2026	9.9	9.87	9.87	9.94	9.8	14.52M
April 16, 2026	9.93	9.96	9.96	9.97	9.83	18.1M
April 15, 2026	9.84	9.95	9.95	10.05	9.74	31.76M
April 14, 2026	9.82	9.74	9.74	9.83	9.59	19.55M
April 13, 2026	9.8	9.77	9.77	9.85	9.73	14.05M
April 10, 2026	9.81	9.84	9.84	10.01	9.78	19.49M
April 09, 2026	9.85	9.8	9.8	10.11	9.79	27.44M
April 08, 2026	9.97	9.92	9.92	10	9.77	26.79M
April 07, 2026	9.82	9.85	9.85	9.92	9.67	18.49M
April 03, 2026	9.84	9.77	9.77	9.96	9.77	26.47M
April 02, 2026	9.77	9.92	9.92	10.02	9.71	37.99M
April 01, 2026	9.52	9.77	9.77	9.78	9.41	30.96M
March 31, 2026	9.4	9.45	9.45	9.68	9.36	26.04M
March 30, 2026	9.13	9.4	9.4	9.41	9.09	22.9M
March 27, 2026	8.76	9.25	9.25	9.27	8.74	23.15M
March 26, 2026	8.88	8.83	8.83	9.02	8.8	10.78M
March 25, 2026	8.95	8.92	8.92	9.01	8.88	13.28M
March 24, 2026	8.8	8.94	8.94	8.96	8.67	16.26M
March 23, 2026	9.05	8.66	8.66	9.13	8.57	26.95M
March 20, 2026	9.44	9.2	9.2	9.54	9.2	13.54M
March 19, 2026	9.61	9.45	9.45	9.65	9.41	12.53M
March 18, 2026	9.65	9.66	9.66	9.71	9.59	10.99M
March 17, 2026	9.66	9.69	9.69	9.87	9.63	15.82M
March 16, 2026	9.56	9.66	9.66	9.67	9.52	10.36M
March 13, 2026	9.58	9.57	9.57	9.67	9.48	9.65M
March 12, 2026	9.63	9.59	9.59	9.65	9.55	9.47M
March 11, 2026	9.72	9.64	9.64	9.72	9.61	9.96M
March 10, 2026	9.4	9.67	9.7	9.76	9.4	8.27M
March 09, 2026	9.54	9.58	9.58	9.63	9.49	13.88M
March 06, 2026	9.4	9.64	9.64	9.65	9.36	14.66M
March 05, 2026	9.49	9.42	9.42	9.52	9.38	12.98M