Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 4.650
-0.020 (-0.43%)
At close: Mar 13, 2026
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | -0.43% | 9,498,932 |
| Mar 12, 2026 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -0.64% | 7,821,038 |
| Mar 11, 2026 | 4.71 | 4.73 | 4.68 | 4.70 | 4.70 | -0.42% | 6,067,900 |
| Mar 10, 2026 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | 1.07% | 8,136,100 |
| Mar 9, 2026 | 4.66 | 4.69 | 4.59 | 4.67 | 4.67 | -0.43% | 10,979,850 |
| Mar 6, 2026 | 4.62 | 4.70 | 4.61 | 4.69 | 4.69 | 1.08% | 11,839,170 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.61 | 4.64 | 4.64 | 0.65% | 7,805,399 |
| Mar 4, 2026 | 4.62 | 4.67 | 4.58 | 4.61 | 4.61 | -0.86% | 8,490,200 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.65 | 4.65 | 4.65 | -2.31% | 14,719,160 |
| Mar 2, 2026 | 4.87 | 4.90 | 4.73 | 4.76 | 4.76 | -3.05% | 18,249,850 |
| Feb 27, 2026 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | 0.61% | 6,724,000 |
| Feb 26, 2026 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -1.21% | 10,349,500 |
| Feb 25, 2026 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | -0.60% | 13,288,720 |
| Feb 24, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 1.84% | 13,144,810 |
| Feb 13, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 6,621,300 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 8,103,501 |
| Feb 11, 2026 | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | 0.20% | 6,612,494 |
| Feb 10, 2026 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | 0.41% | 9,808,906 |
| Feb 9, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 0.20% | 10,017,502 |
| Feb 6, 2026 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 10,461,910 |
| Feb 5, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.85 | - | 9,440,800 |
| Feb 4, 2026 | 4.80 | 4.85 | 4.69 | 4.85 | 4.85 | 1.04% | 10,571,520 |
| Feb 3, 2026 | 4.82 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 12,736,780 |
| Feb 2, 2026 | 4.84 | 4.89 | 4.81 | 4.81 | 4.81 | -1.03% | 9,876,525 |
| Jan 30, 2026 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | -0.21% | 9,039,125 |
| 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 |