Anhui Ankai Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	4.34	4.41	4.31	4.33	4.33	-	10,396,220
May 14, 2026	4.41	4.43	4.33	4.33	4.33	-1.59%	9,496,665
May 13, 2026	4.35	4.43	4.28	4.40	4.40	1.62%	11,181,200
May 12, 2026	4.47	4.48	4.30	4.33	4.33	-2.91%	12,552,520
May 11, 2026	4.49	4.50	4.42	4.46	4.46	-0.45%	11,700,610
May 8, 2026	4.53	4.53	4.45	4.48	4.48	-0.67%	9,100,000
May 7, 2026	4.49	4.53	4.47	4.51	4.51	0.89%	9,798,100
May 6, 2026	4.47	4.52	4.44	4.47	4.47	0.22%	7,248,541
Apr 30, 2026	4.46	4.52	4.46	4.46	4.46	-0.67%	6,827,800
Apr 29, 2026	4.47	4.52	4.43	4.49	4.49	0.45%	8,668,300
Apr 28, 2026	4.44	4.54	4.42	4.47	4.47	0.22%	13,148,400
Apr 27, 2026	4.36	4.48	4.30	4.46	4.46	2.29%	12,168,990
Apr 24, 2026	4.30	4.37	4.25	4.36	4.36	1.40%	7,738,464
Apr 23, 2026	4.34	4.35	4.28	4.30	4.30	-0.92%	6,465,300
Apr 22, 2026	4.31	4.35	4.30	4.34	4.34	0.46%	5,478,859
Apr 21, 2026	4.35	4.37	4.30	4.32	4.32	-0.92%	5,738,500
Apr 20, 2026	4.34	4.40	4.32	4.36	4.36	0.46%	6,115,611
Apr 17, 2026	4.42	4.42	4.31	4.34	4.34	-1.81%	8,530,802
Apr 16, 2026	4.35	4.49	4.33	4.42	4.42	1.61%	10,056,300
Apr 15, 2026	4.46	4.47	4.34	4.35	4.35	-2.25%	9,041,900
Apr 14, 2026	4.51	4.52	4.39	4.45	4.45	-0.89%	8,779,500
Apr 13, 2026	4.50	4.52	4.43	4.49	4.49	0.45%	7,065,384
Apr 10, 2026	4.46	4.51	4.44	4.47	4.47	1.13%	6,794,602
Apr 9, 2026	4.53	4.55	4.42	4.42	4.42	-2.86%	5,871,900
Apr 8, 2026	4.51	4.56	4.46	4.55	4.55	2.02%	7,753,909
Apr 7, 2026	4.40	4.47	4.35	4.46	4.46	1.59%	5,844,100
Apr 3, 2026	4.52	4.54	4.38	4.39	4.39	-2.88%	7,975,100
Apr 2, 2026	4.60	4.63	4.50	4.52	4.52	-1.95%	8,149,900
Apr 1, 2026	4.63	4.68	4.56	4.61	4.61	-	11,501,900
Mar 31, 2026	4.61	4.78	4.60	4.61	4.61	-	12,978,700
Mar 30, 2026	4.60	4.67	4.58	4.61	4.61	-0.65%	9,897,611
Mar 27, 2026	4.50	4.80	4.46	4.64	4.64	2.65%	16,532,500
Mar 26, 2026	4.55	4.61	4.48	4.52	4.52	-0.66%	10,800,600
Mar 25, 2026	4.44	4.57	4.43	4.55	4.55	2.94%	10,730,100
Mar 24, 2026	4.29	4.42	4.26	4.42	4.42	4.74%	14,505,440
Mar 23, 2026	4.35	4.39	4.21	4.22	4.22	-4.09%	12,973,600
Mar 20, 2026	4.50	4.53	4.40	4.40	4.40	-1.79%	8,562,700
Mar 19, 2026	4.57	4.58	4.48	4.48	4.48	-2.61%	10,165,000
Mar 18, 2026	4.66	4.68	4.56	4.60	4.60	-1.50%	11,559,700
Mar 17, 2026	4.68	4.79	4.66	4.67	4.67	0.43%	15,159,480
Mar 16, 2026	4.64	4.68	4.62	4.65	4.65	-	7,275,500
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