Anker Innovations Limited (300866.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Anker Innovations Limited (300866.SZ) since IPO date, it would be worth ¥1,023.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,663.53, while ¥1000 invested 1 year ago would be worth ¥967.36. This corresponds to total returns of 2.38%, 66.35%, -3.26%, respectively, with annualized returns of 0.38%, 10.71%, -3.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 109.87 | 107.98 | 107.98 | 109.87 | 107.18 | 2.24M |
| November 10, 2026 | 110.55 | 108.25 | 108.25 | 111 | 105.01 | 4.27M |
| November 09, 2026 | 112.03 | 109.82 | 109.82 | 114.93 | 109.51 | 3.43M |
| November 06, 2026 | 112.99 | 111.88 | 111.88 | 116.99 | 111.68 | 4.03M |
| November 05, 2026 | 110 | 116 | 116 | 117.87 | 109 | 5.52M |
| November 04, 2026 | 101.65 | 109.02 | 109.02 | 109.96 | 101.45 | 5.79M |
| November 03, 2026 | 100 | 101.65 | 101.65 | 103.16 | 98 | 5.74M |
| November 02, 2026 | 105.87 | 101.75 | 101.75 | 106.89 | 100.2 | 8.37M |
| October 30, 2026 | 109.47 | 108.15 | 108.15 | 110.89 | 103.03 | 6.85M |
| October 29, 2026 | 110 | 111.99 | 111.99 | 112.95 | 109.1 | 3.08M |
| October 28, 2026 | 112.04 | 110.6 | 110.6 | 113.8 | 109.8 | 2.52M |
| October 27, 2026 | 117.3 | 111.21 | 111.21 | 118.39 | 111 | 3.03M |
| October 26, 2026 | 113.67 | 118.82 | 118.82 | 121.63 | 112.5 | 5.2M |
| October 23, 2026 | 104.77 | 114.63 | 114.63 | 115.4 | 103.01 | 4.84M |
| October 22, 2026 | 108.15 | 105 | 105 | 110.35 | 105 | 2.54M |
| October 21, 2026 | 109 | 108.55 | 108.55 | 109.8 | 107 | 2.63M |
| October 20, 2026 | 110.01 | 109.15 | 109.15 | 111.28 | 108.08 | 2.56M |
| October 19, 2026 | 108.8 | 110.4 | 110.4 | 111.98 | 108 | 2.46M |
| October 16, 2026 | 110.41 | 108.91 | 108.91 | 111.48 | 107.93 | 2.23M |
| October 15, 2026 | 108.03 | 108.81 | 108.81 | 110.98 | 106 | 2.98M |
| October 14, 2026 | 113 | 110 | 110 | 114.75 | 109.57 | 2.25M |
| October 13, 2026 | 114.2 | 112.87 | 112.87 | 115.41 | 112.01 | 2.78M |
| October 12, 2026 | 113.55 | 116.2 | 116.2 | 118.09 | 112 | 3.87M |
| October 09, 2026 | 114.18 | 113.55 | 113.55 | 114.19 | 110.05 | 3.48M |
| October 08, 2026 | 122.14 | 114.66 | 114.66 | 123.75 | 112.39 | 5.93M |
| September 30, 2026 | 125 | 124.63 | 124.63 | 125.4 | 122.85 | 2.88M |
| September 29, 2026 | 124.55 | 124.63 | 124.63 | 125.75 | 119.4 | 3.79M |
| September 28, 2026 | 124.1 | 121.1 | 121.1 | 127.9 | 120 | 3.65M |
| September 24, 2026 | 124.55 | 122.6 | 122.6 | 125.5 | 121.99 | 2.31M |
| September 23, 2026 | 123.9 | 124.55 | 124.55 | 125.98 | 120.01 | 4.36M |
| September 22, 2026 | 125.44 | 123.9 | 123.9 | 130.31 | 123.56 | 4.23M |
| September 21, 2026 | 127.15 | 128.15 | 128.15 | 130.55 | 126.4 | 2.88M |
| September 18, 2026 | 125.44 | 126.99 | 126.99 | 127.18 | 124.87 | 2.4M |
| September 17, 2026 | 125.25 | 125.44 | 125.44 | 127.77 | 124.87 | 2.26M |
| September 16, 2026 | 127.96 | 124.9 | 124.9 | 128 | 124.43 | 3.49M |
| September 15, 2026 | 127.63 | 127.3 | 127.3 | 129.05 | 126.2 | 2.63M |
| September 11, 2026 | 127.96 | 127.43 | 127.43 | 128.56 | 125.01 | 2.68M |
| September 10, 2026 | 127.01 | 129.32 | 129.32 | 130.2 | 125 | 2.98M |
| September 09, 2026 | 128.76 | 128.2 | 128.2 | 128.8 | 126.95 | 2.49M |
| September 08, 2026 | 132.25 | 127.89 | 127.89 | 132.9 | 127.35 | 4.52M |
| September 07, 2026 | 135.5 | 132.24 | 132.24 | 136.54 | 131.5 | 4.98M |
| September 04, 2026 | 137.3 | 135.91 | 135.91 | 138.18 | 134.65 | 5.28M |
| September 03, 2026 | 131.13 | 137.16 | 137.16 | 139.17 | 130.23 | 8.25M |
| September 02, 2026 | 126.6 | 129 | 129 | 132.1 | 126.6 | 5.06M |
| September 01, 2026 | 125 | 128.4 | 128.4 | 129.97 | 124.45 | 4.94M |
| August 31, 2026 | 122.86 | 125.77 | 125.77 | 126.3 | 114.91 | 7.48M |
| August 28, 2026 | 126.01 | 124.1 | 124.1 | 126.69 | 121.6 | 4.57M |
| August 27, 2026 | 124.89 | 126.2 | 126.2 | 126.48 | 123.6 | 2.77M |
| August 26, 2026 | 122.12 | 124.89 | 124.89 | 125.53 | 121.4 | 3.54M |
| August 25, 2026 | 115.47 | 122.1 | 122.1 | 122.59 | 115.44 | 4.13M |
| August 24, 2026 | 117.57 | 115.43 | 115.43 | 119 | 114.1 | 2.21M |
| August 21, 2026 | 116.2 | 118.5 | 118.5 | 119.69 | 116 | 2.71M |
| August 20, 2026 | 115 | 115.58 | 115.58 | 117.2 | 114.82 | 1.54M |
| August 19, 2026 | 116.29 | 114.91 | 114.91 | 118.27 | 114.5 | 2.71M |
| August 18, 2026 | 117.43 | 116.29 | 116.29 | 118.6 | 115.43 | 2.75M |
| August 17, 2026 | 115.76 | 118.2 | 118.2 | 118.47 | 115.75 | 2.75M |
| August 14, 2026 | 118.37 | 115.75 | 115.75 | 118.99 | 115.38 | 2.98M |
| August 13, 2026 | 125 | 118.42 | 118.42 | 127.5 | 118.42 | 3.48M |
| August 12, 2026 | 120.89 | 124.29 | 124.29 | 124.33 | 120.03 | 3.02M |
| August 11, 2026 | 121.83 | 121.01 | 121.01 | 123.89 | 119.53 | 3.49M |