Anker Innovations Limited (300866.SZ) SHZ
100.58
-3.72(-3.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
100.58
-3.72(-3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 93.17 | 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 |
| March 04, 2026 | 97.02 | 95.48 | 95.48 | 99.48 | 95 | 2.68M |
| March 03, 2026 | 95.6 | 97.1 | 97.1 | 101.3 | 95.6 | 8.94M |
| March 02, 2026 | 95.18 | 93.91 | 93.91 | 95.48 | 92.53 | 5.85M |
| February 27, 2026 | 97.02 | 96.77 | 96.77 | 97.7 | 96.11 | 4.99M |
| February 26, 2026 | 98.81 | 97.71 | 97.71 | 99.27 | 96.3 | 4.63M |
| February 25, 2026 | 99.6 | 98.81 | 98.81 | 100.11 | 98.37 | 3.36M |
| February 24, 2026 | 100.09 | 99.51 | 99.51 | 101.88 | 99.51 | 2M |
| February 13, 2026 | 100.47 | 98.69 | 0 | 100.86 | 98.66 | 2.11M |
| February 12, 2026 | 101.3 | 100.73 | 0 | 101.88 | 100.37 | 1.75M |
| February 11, 2026 | 101.35 | 101.26 | 0 | 102 | 100.75 | 1.91M |
| February 10, 2026 | 103.83 | 101.81 | 0 | 103.91 | 101.41 | 2.38M |
| February 09, 2026 | 104.05 | 103.13 | 0 | 104.26 | 101.51 | 3.9M |
| February 06, 2026 | 102.6 | 102.72 | 0 | 103.88 | 102 | 2.42M |
| February 05, 2026 | 101.77 | 104.26 | 0 | 104.98 | 101.4 | 5.7M |
| February 04, 2026 | 98.8 | 101.78 | 0 | 101.98 | 98.6 | 3.73M |
| February 03, 2026 | 99.5 | 99.48 | 0 | 99.87 | 97.45 | 3.27M |
| February 02, 2026 | 99.16 | 98.72 | 0 | 101.24 | 98.51 | 3.83M |
| January 30, 2026 | 100.98 | 99.58 | 0 | 100.98 | 97.7 | 5.94M |
| January 29, 2026 | 100.01 | 102 | 0 | 102.87 | 99.36 | 4.4M |
| January 28, 2026 | 103.06 | 100.45 | 0 | 103.85 | 100.28 | 4.47M |
| January 27, 2026 | 103.11 | 103.05 | 0 | 104.1 | 101.56 | 3.95M |
| January 26, 2026 | 105.41 | 103.11 | 0 | 105.49 | 102.42 | 4.9M |
| January 23, 2026 | 105.77 | 105.05 | 0 | 106.28 | 104.5 | 4.21M |
| January 22, 2026 | 108 | 105.94 | 0 | 110.08 | 105.71 | 4.58M |
| January 21, 2026 | 107.25 | 107.85 | 0 | 108.4 | 105.82 | 4.64M |
| January 20, 2026 | 109 | 108.06 | 0 | 111.8 | 107.2 | 6.69M |
| January 19, 2026 | 111.76 | 107.95 | 0 | 111.76 | 107.89 | 7.2M |
| January 16, 2026 | 105.86 | 110.7 | 0 | 112.49 | 105.69 | 11.48M |
| January 15, 2026 | 105 | 104.98 | 0 | 105.64 | 103.88 | 3.96M |
| January 14, 2026 | 103.99 | 105.81 | 0 | 109.03 | 103.59 | 5.51M |
| January 13, 2026 | 105.93 | 103.98 | 0 | 107.4 | 103.55 | 5.77M |
| January 12, 2026 | 105.31 | 106.02 | 0 | 106.42 | 104.51 | 6.3M |
| January 09, 2026 | 107.38 | 106.2 | 0 | 107.38 | 105.6 | 5.38M |
| January 08, 2026 | 108.16 | 107.43 | 0 | 108.2 | 106.26 | 4.16M |
| January 07, 2026 | 111.15 | 108.66 | 0 | 111.4 | 107.49 | 6.32M |
| January 06, 2026 | 115 | 111.59 | 0 | 116.2 | 111.08 | 7.18M |
| January 05, 2026 | 114.28 | 114.79 | 0 | 115.13 | 112.85 | 4.32M |
| December 31, 2025 | 113.45 | 114.39 | 0 | 114.99 | 112.45 | 3.24M |