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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	35.6	35.68	35.68	36.05	35.47	3.83M
October 20, 2025	36.55	35.59	35.59	36.77	35.38	4.58M
October 17, 2025	38.31	36.17	36.17	38.35	36.01	6.99M
October 16, 2025	40.98	38.35	38.35	40.98	38.2	8.69M
October 15, 2025	39.7	40.98	40.98	41	39	10.3M
October 14, 2025	38.43	40.21	40.21	41.6	38.43	12.77M
October 13, 2025	37.03	38.33	38.33	38.76	37.01	7.99M
October 10, 2025	35.98	38.87	38.87	40	35.72	14.73M
October 09, 2025	36.67	36.09	36.09	36.85	36.04	4.8M
September 30, 2025	36.6	36.74	36.74	37.25	36.06	5.91M
September 29, 2025	37.5	36.73	36.73	37.63	36.46	6.2M
September 26, 2025	36.12	37.39	37.39	38.49	36.09	10.88M
September 25, 2025	35.87	36.4	36.4	36.89	35.83	8.41M
September 24, 2025	34.7	35.34	35.34	35.35	34.48	3.09M
September 23, 2025	35.37	34.98	34.98	35.75	34.33	3.56M
September 22, 2025	34.88	35.35	35.35	35.39	34.5	3.06M
September 19, 2025	34.6	34.91	34.91	34.97	34.3	2.69M
September 18, 2025	35.49	34.66	34.66	35.49	34.59	3.67M
September 17, 2025	35.8	35.52	35.52	36.73	35.48	3.94M
September 16, 2025	35.13	35.81	35.81	36.06	34.69	4.52M
September 15, 2025	34.85	35.15	35.15	35.22	34.55	2.91M
September 12, 2025	36.15	34.93	34.93	36.17	34.74	4.6M
September 11, 2025	35.7	35.87	35.87	36.99	35.58	5.06M
September 10, 2025	35.63	36	36	36.49	35.03	5.78M
September 09, 2025	34.92	35.63	35.63	35.67	34.41	5.1M
September 08, 2025	34.65	34.91	34.91	34.99	34.26	3.79M
September 05, 2025	33.45	34.7	34.7	34.77	33.45	4.84M
September 04, 2025	33.51	33.45	33.45	34.08	32.99	2.83M

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