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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48	45.42	45.42	48.15	45.28	10.51M
February 12, 2026	48.02	48.38	48.38	51.98	46.52	14.38M
February 11, 2026	48	46.92	46.92	48.97	46.59	7.37M
February 10, 2026	49.45	48.24	48.24	49.81	48	10.03M
February 09, 2026	49.58	49.82	49.82	50.7	48.08	15.59M
February 06, 2026	44.08	49.01	49.01	51.13	43.52	17.5M
February 05, 2026	46.7	44.33	44.33	47.37	43.99	8.71M
February 04, 2026	47.21	47.48	47.48	48.23	45.87	12.88M
February 03, 2026	44.09	48.04	48.04	48.49	44.09	20.18M
February 02, 2026	44.01	46.2	46.2	48.58	44.01	23.83M
January 30, 2026	40.92	40.52	40.52	41.09	39	9.39M
January 29, 2026	43.92	42.09	42.09	44	41.75	8.26M
January 28, 2026	43.93	44.24	44.24	45.57	42.68	11.99M
January 27, 2026	44.03	43.89	43.89	45.98	42.51	10.87M
January 26, 2026	43.1	44.46	44.46	46.19	43.1	18.94M
January 23, 2026	40.92	43.99	43.99	45.49	40.7	20.77M
January 22, 2026	39.7	39.56	39.56	40.88	38.88	8.49M
January 21, 2026	40.85	39.65	39.65	40.94	39.41	12M
January 20, 2026	43	41.57	41.57	43.93	41.5	15.3M
January 19, 2026	41.06	44.4	44.4	45.3	41.06	19.24M
January 16, 2026	47.91	41.8	41.8	48.91	41	23.53M
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

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