Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 3.650
-0.040 (-1.08%)
Aug 14, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.46 | 3.52 | 3.39 | 3.49 | 3.49 | 1.16% | 13,134,793 |
| Jul 15, 2026 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | 1.47% | 10,939,002 |
| Jul 14, 2026 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | 3.03% | 10,523,714 |
| Jul 13, 2026 | 3.39 | 3.43 | 3.28 | 3.30 | 3.30 | -2.94% | 11,726,013 |
| Jul 10, 2026 | 3.35 | 3.47 | 3.28 | 3.40 | 3.40 | 1.19% | 12,876,180 |
| Jul 9, 2026 | 3.37 | 3.40 | 3.29 | 3.36 | 3.36 | - | 9,634,110 |
| Jul 8, 2026 | 3.39 | 3.40 | 3.30 | 3.36 | 3.36 | -0.30% | 8,677,000 |
| Jul 7, 2026 | 3.45 | 3.46 | 3.34 | 3.37 | 3.37 | -2.03% | 9,246,700 |
| Jul 6, 2026 | 3.48 | 3.54 | 3.42 | 3.44 | 3.44 | -0.29% | 12,009,900 |
| Jul 3, 2026 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 14,881,300 |
| Jul 2, 2026 | 3.36 | 3.49 | 3.36 | 3.39 | 3.39 | 0.59% | 14,863,500 |
| Jul 1, 2026 | 3.25 | 3.42 | 3.24 | 3.37 | 3.37 | 3.37% | 14,372,594 |
| Jun 30, 2026 | 3.30 | 3.36 | 3.22 | 3.26 | 3.26 | -1.51% | 12,738,702 |
| Jun 29, 2026 | 3.30 | 3.35 | 3.19 | 3.31 | 3.31 | -0.60% | 12,247,100 |
| Jun 26, 2026 | 3.36 | 3.38 | 3.27 | 3.33 | 3.33 | -1.48% | 9,260,920 |
| Jun 25, 2026 | 3.43 | 3.43 | 3.33 | 3.38 | 3.38 | -1.17% | 11,915,100 |
| Jun 24, 2026 | 3.62 | 3.62 | 3.40 | 3.42 | 3.42 | -5.52% | 13,483,157 |
| Jun 23, 2026 | 3.55 | 3.69 | 3.55 | 3.62 | 3.62 | 1.69% | 15,469,864 |
| Jun 22, 2026 | 3.58 | 3.58 | 3.44 | 3.56 | 3.56 | -0.84% | 14,697,400 |
| Jun 18, 2026 | 3.63 | 3.64 | 3.53 | 3.59 | 3.59 | -1.10% | 10,962,700 |
| Jun 17, 2026 | 3.74 | 3.75 | 3.57 | 3.63 | 3.63 | -3.20% | 18,528,259 |
| Jun 16, 2026 | 3.80 | 3.80 | 3.68 | 3.75 | 3.75 | -1.32% | 11,796,911 |
| Jun 15, 2026 | 3.86 | 3.91 | 3.79 | 3.80 | 3.80 | -0.78% | 13,104,000 |
| Jun 12, 2026 | 3.78 | 3.86 | 3.72 | 3.83 | 3.83 | 2.13% | 13,569,050 |
| Jun 11, 2026 | 3.79 | 3.86 | 3.68 | 3.75 | 3.75 | -1.32% | 13,709,200 |
| Jun 10, 2026 | 3.80 | 3.90 | 3.76 | 3.80 | 3.80 | -1.04% | 16,556,200 |
| Jun 9, 2026 | 3.72 | 3.95 | 3.63 | 3.84 | 3.84 | 3.78% | 32,572,410 |
| Jun 8, 2026 | 3.72 | 3.80 | 3.63 | 3.70 | 3.70 | -2.12% | 12,398,878 |
| Jun 5, 2026 | 3.76 | 3.84 | 3.73 | 3.78 | 3.78 | 0.53% | 11,584,620 |