Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 4.860
-0.010 (-0.21%)
Jan 30, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.89 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 10,799,350 |
| Jan 28, 2026 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | -1.21% | 11,880,510 |
| Jan 27, 2026 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | -1.00% | 13,394,543 |
| Jan 26, 2026 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | -1.18% | 12,943,780 |
| Jan 23, 2026 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 0.40% | 10,145,610 |
| Jan 22, 2026 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 2.02% | 16,627,010 |
| Jan 21, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -0.60% | 9,344,809 |
| Jan 20, 2026 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | - | 13,784,140 |
| Jan 19, 2026 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | - | 12,078,190 |
| Jan 16, 2026 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | -0.40% | 11,507,500 |
| Jan 15, 2026 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.20% | 10,750,000 |
| Jan 14, 2026 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | -0.40% | 18,049,370 |
| Jan 13, 2026 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | -1.18% | 14,047,790 |
| Jan 12, 2026 | 5.06 | 5.09 | 5.03 | 5.09 | 5.09 | 0.79% | 16,316,970 |
| Jan 9, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | - | 12,580,090 |
| Jan 8, 2026 | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | 0.40% | 9,699,414 |
| Jan 7, 2026 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 15,330,110 |
| Jan 6, 2026 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | 2.21% | 18,579,220 |
| Jan 5, 2026 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | -0.20% | 10,723,800 |
| Dec 31, 2025 | 4.94 | 4.98 | 4.89 | 4.98 | 4.98 | 1.01% | 11,960,300 |
| Dec 30, 2025 | 4.92 | 5.04 | 4.88 | 4.93 | 4.93 | 0.41% | 13,508,360 |
| Dec 29, 2025 | 4.97 | 4.98 | 4.91 | 4.91 | 4.91 | -1.21% | 9,493,900 |
| Dec 26, 2025 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.40% | 6,647,000 |
| Dec 25, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | 0.20% | 6,673,214 |
| Dec 24, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 1.63% | 9,993,332 |
| Dec 23, 2025 | 5.05 | 5.06 | 4.90 | 4.90 | 4.90 | -2.78% | 14,459,910 |
| Dec 22, 2025 | 4.99 | 5.10 | 4.98 | 5.04 | 5.04 | 1.20% | 14,617,210 |
| Dec 19, 2025 | 4.91 | 4.99 | 4.89 | 4.98 | 4.98 | 1.63% | 14,575,020 |
| Dec 18, 2025 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | -0.61% | 9,380,600 |
| Dec 17, 2025 | 5.03 | 5.03 | 4.86 | 4.93 | 4.93 | -2.18% | 16,756,810 |
| Dec 16, 2025 | 5.08 | 5.11 | 5.00 | 5.04 | 5.04 | - | 14,603,500 |
| Dec 15, 2025 | 5.00 | 5.14 | 4.97 | 5.04 | 5.04 | 0.20% | 9,098,016 |
| Dec 12, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | 0.20% | 8,990,715 |
| Dec 11, 2025 | 5.16 | 5.17 | 5.02 | 5.02 | 5.02 | -2.90% | 17,134,000 |
| Dec 10, 2025 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | 1.57% | 13,216,800 |
| Dec 9, 2025 | 5.07 | 5.22 | 5.03 | 5.09 | 5.09 | 0.59% | 23,827,290 |
| Dec 8, 2025 | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | -0.78% | 13,059,600 |
| Dec 5, 2025 | 5.06 | 5.11 | 5.01 | 5.10 | 5.10 | 1.19% | 7,286,192 |
| Dec 4, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -1.56% | 8,587,484 |
| Dec 3, 2025 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | -0.78% | 8,899,102 |
| Dec 2, 2025 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | -0.39% | 5,483,438 |
| Dec 1, 2025 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 0.19% | 6,946,593 |
| Nov 28, 2025 | 5.10 | 5.18 | 5.07 | 5.17 | 5.17 | 1.37% | 9,856,493 |
| Nov 27, 2025 | 5.11 | 5.14 | 5.07 | 5.10 | 5.10 | - | 6,847,750 |
| Nov 26, 2025 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | -2.67% | 18,050,330 |
| Nov 25, 2025 | 5.21 | 5.26 | 5.17 | 5.24 | 5.24 | 1.16% | 10,911,800 |
| Nov 24, 2025 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | 1.97% | 10,753,690 |
| Nov 21, 2025 | 5.24 | 5.29 | 5.07 | 5.08 | 5.08 | -3.42% | 14,768,860 |
| Nov 20, 2025 | 5.29 | 5.30 | 5.21 | 5.26 | 5.26 | -0.38% | 9,492,524 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.23 | 5.28 | 5.28 | -1.31% | 12,538,620 |