Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 3.990
-0.140 (-3.39%)
Sep 24, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.06 | 4.10 | 3.97 | 3.99 | 3.99 | -3.39% | 68,509,891 |
| Sep 23, 2026 | 3.93 | 4.33 | 3.89 | 4.13 | 4.13 | 4.82% | 101,712,199 |
| Sep 22, 2026 | 3.96 | 3.99 | 3.87 | 3.94 | 3.94 | -1.25% | 47,104,743 |
| Sep 21, 2026 | 3.99 | 4.00 | 3.89 | 3.99 | 3.99 | - | 54,553,170 |
| Sep 18, 2026 | 4.11 | 4.23 | 3.98 | 3.99 | 3.99 | -1.72% | 97,414,989 |
| Sep 17, 2026 | 3.72 | 4.06 | 3.69 | 4.06 | 4.06 | 10.03% | 53,237,965 |
| Sep 16, 2026 | 3.60 | 3.80 | 3.60 | 3.69 | 3.69 | -7.75% | 81,107,760 |
| Sep 15, 2026 | 4.30 | 4.30 | 3.90 | 4.00 | 4.00 | 2.30% | 102,177,600 |
| Sep 14, 2026 | 3.55 | 3.91 | 3.54 | 3.91 | 3.91 | 10.14% | 15,131,980 |
| Sep 11, 2026 | 3.60 | 3.61 | 3.50 | 3.55 | 3.55 | -2.20% | 10,641,312 |
| Sep 10, 2026 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -1.63% | 6,554,200 |
| Sep 9, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 11,120,690 |
| Sep 8, 2026 | 3.57 | 3.69 | 3.55 | 3.66 | 3.66 | 2.81% | 12,522,000 |
| Sep 7, 2026 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | - | 6,761,000 |
| Sep 4, 2026 | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | -0.28% | 7,742,076 |
| Sep 3, 2026 | 3.64 | 3.66 | 3.55 | 3.57 | 3.57 | -1.11% | 7,318,200 |
| Sep 2, 2026 | 3.62 | 3.65 | 3.57 | 3.61 | 3.61 | -1.37% | 7,137,000 |
| Sep 1, 2026 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | 1.95% | 8,505,100 |
| Aug 31, 2026 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | 0.28% | 7,274,400 |
| Aug 28, 2026 | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | 0.85% | 9,103,178 |
| Aug 27, 2026 | 3.57 | 3.57 | 3.50 | 3.55 | 3.55 | -0.56% | 9,299,100 |
| Aug 26, 2026 | 3.51 | 3.60 | 3.51 | 3.57 | 3.57 | 0.85% | 9,325,200 |
| Aug 25, 2026 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | 2.02% | 10,690,383 |
| Aug 24, 2026 | 3.49 | 3.52 | 3.43 | 3.47 | 3.47 | -0.57% | 8,001,027 |
| Aug 21, 2026 | 3.47 | 3.50 | 3.40 | 3.49 | 3.49 | 0.29% | 12,243,200 |
| Aug 20, 2026 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | 2.05% | 16,817,400 |
| Aug 19, 2026 | 3.52 | 3.54 | 3.39 | 3.41 | 3.41 | -3.12% | 16,450,802 |
| Aug 18, 2026 | 3.65 | 3.66 | 3.47 | 3.52 | 3.52 | -3.83% | 20,219,702 |
| Aug 17, 2026 | 3.67 | 3.70 | 3.61 | 3.66 | 3.66 | 0.27% | 7,773,600 |
| Aug 14, 2026 | 3.68 | 3.70 | 3.61 | 3.65 | 3.65 | -1.08% | 9,141,556 |
| Aug 13, 2026 | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 9,540,795 |
| Aug 12, 2026 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.92% | 10,315,200 |
| Aug 11, 2026 | 3.64 | 3.67 | 3.60 | 3.65 | 3.65 | 0.27% | 8,511,200 |
| Aug 10, 2026 | 3.58 | 3.66 | 3.56 | 3.64 | 3.64 | 1.68% | 9,485,150 |
| Aug 7, 2026 | 3.59 | 3.60 | 3.50 | 3.58 | 3.58 | -0.56% | 8,434,123 |
| Aug 6, 2026 | 3.64 | 3.65 | 3.54 | 3.60 | 3.60 | -0.83% | 9,619,201 |
| Aug 5, 2026 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | -0.27% | 7,734,001 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 7,758,767 |
| Aug 3, 2026 | 3.65 | 3.69 | 3.61 | 3.68 | 3.68 | 1.38% | 9,193,249 |
| Jul 31, 2026 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | -0.27% | 9,619,748 |
| Jul 30, 2026 | 3.62 | 3.70 | 3.58 | 3.64 | 3.64 | 1.11% | 12,084,100 |
| Jul 29, 2026 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 3.15% | 12,389,601 |
| Jul 28, 2026 | 3.41 | 3.51 | 3.39 | 3.49 | 3.49 | 2.05% | 10,131,920 |
| Jul 27, 2026 | 3.35 | 3.43 | 3.34 | 3.42 | 3.42 | 2.40% | 10,825,900 |
| Jul 24, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.05% | 9,614,200 |
| Jul 23, 2026 | 3.33 | 3.42 | 3.31 | 3.41 | 3.41 | 2.40% | 13,207,300 |
| Jul 22, 2026 | 3.35 | 3.39 | 3.29 | 3.33 | 3.33 | -1.19% | 9,978,200 |
| Jul 21, 2026 | 3.38 | 3.42 | 3.34 | 3.37 | 3.37 | -0.30% | 14,971,800 |
| Jul 20, 2026 | 3.38 | 3.49 | 3.34 | 3.38 | 3.38 | - | 13,933,101 |
| Jul 17, 2026 | 3.50 | 3.56 | 3.36 | 3.38 | 3.38 | -3.15% | 13,356,613 |