Jiangsu Ankura Intelligent Power Co., Ltd. - 300617.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	40.35	44.1	44.1	47	39.49	22.27M
January 14, 2026	42.81	41.96	41.96	45.79	41.29	25.37M
January 13, 2026	35.15	38.75	38.75	41.5	34.1	15.75M
January 12, 2026	34	34.96	34.96	35.25	33.91	4.92M
January 09, 2026	33.61	34.02	34.02	34.19	33.55	3.13M
January 08, 2026	33.69	33.74	33.74	34.01	33.57	3.14M
January 07, 2026	33.3	33.54	33.54	33.96	33.2	3.32M
January 06, 2026	34.03	33.39	33.39	34.2	33.23	3.88M
January 05, 2026	32.02	33.83	33.83	35.66	31.89	8.36M
December 31, 2025	32.14	31.9	31.9	32.44	31.78	1.48M
December 30, 2025	32.69	32.19	32.19	32.77	32.17	1.87M
December 29, 2025	32.31	32.74	32.74	33.47	32.01	3.07M
December 26, 2025	31.85	32.3	32.3	33.2	31.63	2.99M
December 25, 2025	31.72	31.83	31.83	31.88	31.54	1.5M
December 24, 2025	31.55	31.73	31.73	31.76	31.25	1.36M
December 23, 2025	31.29	31.55	31.55	31.97	30.95	1.74M
December 22, 2025	31.29	31.35	31.35	31.48	31.25	1.06M
December 19, 2025	31.14	31.28	31.28	31.5	31.03	1.19M
December 18, 2025	31.15	30.99	30.99	31.3	30.86	1.17M
December 17, 2025	30.95	31.18	31.18	31.24	30	2.14M
December 16, 2025	31.75	30.95	30.95	31.76	30.95	1.86M
December 15, 2025	32.23	31.78	31.76	32.77	31.74	2.44M
December 12, 2025	31.5	32.22	32.22	32.57	31.41	3.51M
December 11, 2025	31.39	31.41	31.41	31.95	31.32	1.82M
December 10, 2025	31.32	31.36	31.36	31.44	30.99	1.1M
December 09, 2025	31.62	31.39	31.39	32.05	31.36	1.31M
December 08, 2025	31.65	31.61	31.61	31.85	31.45	1.41M
December 05, 2025	30.8	31.6	31.6	31.66	30.74	1.59M
December 04, 2025	31.32	30.84	30.84	31.32	30.59	950,514
December 03, 2025	31.45	30.83	30.83	31.45	30.75	993,400
December 02, 2025	31.5	31.16	31.16	31.55	30.9	1.42M
December 01, 2025	31.82	31.56	31.56	32	31.43	1.69M
November 28, 2025	31.32	31.7	31.7	31.72	31.05	1.24M
November 27, 2025	31.1	31.27	31.27	31.57	31.04	1.3M
November 26, 2025	31.6	30.96	30.96	31.6	30.91	1.39M
November 25, 2025	31.21	31.44	31.44	31.77	31.18	1.89M
November 24, 2025	30.98	31.23	31.23	31.5	30.52	2.3M
November 21, 2025	31.8	30.66	30.66	32.02	30.45	3.17M
November 20, 2025	32.69	32.01	32.01	32.77	31.97	1.75M
November 19, 2025	33.3	32.35	32.35	33.53	32.28	2.78M
November 18, 2025	34.36	33.33	33.33	34.36	33.05	3.14M
November 17, 2025	34.68	34.39	34.39	34.85	34.06	2.16M
November 14, 2025	35.29	34.86	34.86	35.52	34.83	2.2M
November 13, 2025	35.35	35.68	35.68	35.89	34.72	2.63M
November 12, 2025	36.05	35.29	35.29	36.07	34.95	3.62M
November 11, 2025	36.31	36.34	36.34	37.14	36.1	3.66M
November 10, 2025	37.08	36.46	36.46	37.28	35.87	4.61M
November 07, 2025	36.19	36.67	36.67	36.88	35.87	5.19M
November 06, 2025	36	36.3	36.3	37.11	35.9	7.4M
November 05, 2025	34.08	36.04	36.04	36.39	33.86	7.52M
November 04, 2025	34.48	34.65	34.65	35.2	34.29	3.85M
November 03, 2025	34.01	34.37	34.37	34.37	33.86	2.35M
October 31, 2025	33.73	34.01	34.01	34.09	33.51	2.35M
October 30, 2025	34.69	33.65	33.65	34.69	33.65	4.15M
October 29, 2025	34.01	34.73	34.73	34.85	33.96	3.27M
October 28, 2025	34.83	34.1	34.1	34.91	34.02	4.33M
October 27, 2025	34.97	34.92	34.92	35.46	34.38	4.3M
October 24, 2025	35.2	35.2	35.2	35.36	34.98	2.47M
October 23, 2025	34.62	35.18	35.18	35.27	34.18	3.27M
October 22, 2025	35.62	34.84	34.84	35.62	34.5	3.85M

Jiangsu Ankura Intelligent Power Co., Ltd. (300617.SZ) SHZ