Anker Innovations Limited (300866.SZ) SHZ

116.66

-0.97(-0.82%)

Updated at June 03 03:04PM

Currency In CNY

300866.SZ Historical Return

If you invested ¥1000 in Anker Innovations Limited (300866.SZ) since IPO date, it would be worth ¥1,125.74 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 ¥1,080.49, while ¥1000 invested 1 year ago would be worth ¥1,194.67. This corresponds to total returns of 12.57%, 8.05%, 19.47%, respectively, with annualized returns of 2.07%, 1.56%, 19.47%.

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

300866.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	122.6	117.63	117.63	122.6	115.73	5.39M
June 01, 2026	125	122.69	122.69	130.65	122.05	4.32M
May 29, 2026	127.78	125.72	125.72	128.98	123.23	5.93M
May 28, 2026	124.69	127.46	127.46	128.8	122.2	4.92M
May 27, 2026	121.22	124	124	126.48	120.81	4.64M
May 26, 2026	123.3	120.71	120.71	124.8	119.1	4.18M
May 25, 2026	126.61	124.35	124.35	126.61	117.61	6.23M
May 22, 2026	131	127.89	127.89	134.8	126.6	5.51M
May 21, 2026	130.31	129.8	129.8	135.89	128.88	4.94M
May 20, 2026	128.29	134.43	134.43	136.31	125.9	5.84M
May 19, 2026	133.21	129.67	129.67	134	127.96	5.66M
May 18, 2026	130.31	136.4	136.4	136.7	128.47	6.21M
May 15, 2026	132.48	134.5	134.5	135.89	130.03	5.15M
May 14, 2026	136.6	132.2	132.2	136.6	130.73	5.41M
May 13, 2026	126.31	136.22	136.22	137.49	124.5	9.86M
May 12, 2026	128.87	126.3	126.3	130.22	125.87	6.26M
May 11, 2026	121.01	129.1	129.1	129.77	121.01	10.68M
May 08, 2026	121	119.5	119.5	123.4	118.35	6.04M
May 07, 2026	122.58	121.99	121.99	124.96	121.05	5.27M
May 06, 2026	124.49	123.05	123.05	126.74	122.11	8.44M
April 30, 2026	120.23	125.44	125.44	130.8	120.23	9.96M
April 29, 2026	118	120.03	120.03	120.29	116.81	4.85M
April 28, 2026	120.81	118.69	118.69	125.79	118.06	6.51M
April 27, 2026	120.6	121.9	121.9	123.68	118.5	5.87M
April 24, 2026	120.65	121.62	121.62	124.8	120	7.7M
April 23, 2026	119.8	122	122	124.9	117.51	10.17M
April 22, 2026	116.09	118.43	118.43	118.9	115.01	6.6M
April 21, 2026	116.5	117.06	117.06	118.33	115.11	5.37M
April 20, 2026	117.57	117.01	117.01	119.85	115.8	6.43M
April 17, 2026	119.73	117.35	117.35	120.4	116.77	7.15M
April 16, 2026	113	120.68	120.68	120.88	112	12.87M
April 15, 2026	114.5	111.85	111.85	114.52	110.57	6.48M
April 14, 2026	117.03	114.55	114.55	117.45	113.31	6.04M
April 13, 2026	115.01	116.36	116.36	116.99	113.01	7.82M
April 10, 2026	106.71	116.5	116.5	118.28	106.71	13.84M
April 09, 2026	102.5	104.6	104.6	106.68	101.5	5.66M
April 08, 2026	101	103.99	103.99	104.18	99.8	6.06M
April 07, 2026	101	98.87	98.87	101.48	97.66	4.37M
April 03, 2026	106.8	100.58	100.58	106.86	100.5	4.99M
April 02, 2026	108	104.3	104.3	109.3	103.5	6.65M
April 01, 2026	110.35	108.66	108.66	110.68	106.95	6.1M
March 31, 2026	110.33	108.19	108.19	111.7	108.06	6.26M
March 30, 2026	112	111.34	111.34	115.9	110.02	6.86M
March 27, 2026	109.67	113.41	113.41	115.18	109	9.2M
March 26, 2026	109	110.91	110.91	116.48	108.2	11.14M
March 25, 2026	108.31	110.18	110.18	110.3	103.88	10.5M
March 24, 2026	110.67	110.14	110.14	111.68	107.25	9.03M
March 23, 2026	105	110.67	110.67	112.12	104.92	16.74M
March 20, 2026	95.1	106.58	106.58	108.3	94.25	16.31M
March 19, 2026	97.17	94.44	94.44	97.7	93.82	3.4M
March 18, 2026	98.69	97.8	97.8	100.19	97.13	3.42M
March 17, 2026	98.74	99.68	99.68	101.2	98.4	4.77M
March 16, 2026	96.95	98.73	98.73	99.6	96.95	4.49M
March 13, 2026	95.06	97.1	97.1	97.99	94.1	3.94M
March 12, 2026	96.48	95.84	95.84	96.9	95.23	2.21M
March 11, 2026	94.85	96.87	96.87	98.52	93.91	4.66M
March 10, 2026	94.5	93.17	94.86	94.5	92.8	1.9M
March 09, 2026	94.78	92.93	92.93	94.78	91.21	5.4M
March 06, 2026	94.5	96.51	96.51	97.97	94.09	3.25M
March 05, 2026	96.39	94.8	94.8	96.68	94.6	2.37M