Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 3.390
+0.050 (1.50%)
Nov 5, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 1.50% | 13,279,598 |
| Nov 4, 2026 | 3.33 | 3.37 | 3.26 | 3.34 | 3.34 | 0.60% | 13,788,185 |
| Nov 3, 2026 | 3.28 | 3.39 | 3.23 | 3.32 | 3.32 | 0.61% | 13,167,020 |
| Nov 2, 2026 | 3.23 | 3.31 | 3.16 | 3.30 | 3.30 | 2.17% | 15,299,192 |
| Oct 30, 2026 | 3.30 | 3.37 | 3.21 | 3.23 | 3.23 | -3.29% | 15,443,000 |
| Oct 29, 2026 | 3.53 | 3.53 | 3.33 | 3.34 | 3.34 | -6.18% | 18,402,300 |
| Oct 28, 2026 | 3.48 | 3.59 | 3.46 | 3.56 | 3.56 | 3.19% | 16,650,392 |
| Oct 27, 2026 | 3.50 | 3.57 | 3.45 | 3.45 | 3.45 | -1.15% | 14,843,299 |
| Oct 26, 2026 | 3.44 | 3.53 | 3.41 | 3.49 | 3.49 | 0.29% | 14,811,111 |
| Oct 23, 2026 | 3.41 | 3.49 | 3.27 | 3.48 | 3.48 | 2.35% | 22,888,163 |
| Oct 22, 2026 | 3.53 | 3.55 | 3.39 | 3.40 | 3.40 | -3.68% | 19,222,371 |
| Oct 21, 2026 | 3.62 | 3.64 | 3.50 | 3.53 | 3.53 | -1.94% | 18,619,600 |
| Oct 20, 2026 | 3.65 | 3.68 | 3.55 | 3.60 | 3.60 | -2.17% | 19,353,861 |
| Oct 19, 2026 | 3.70 | 3.73 | 3.60 | 3.68 | 3.68 | -0.81% | 18,446,668 |
| Oct 16, 2026 | 3.64 | 3.79 | 3.62 | 3.71 | 3.71 | 3.34% | 28,412,300 |
| Oct 15, 2026 | 3.68 | 3.72 | 3.57 | 3.59 | 3.59 | -3.75% | 20,816,100 |
| Oct 14, 2026 | 3.86 | 4.07 | 3.72 | 3.73 | 3.73 | -3.87% | 27,884,168 |
| Oct 13, 2026 | 3.78 | 3.92 | 3.75 | 3.88 | 3.88 | -0.77% | 27,529,634 |
| Oct 12, 2026 | 3.99 | 4.05 | 3.84 | 3.91 | 3.91 | -1.26% | 29,732,880 |
| Oct 9, 2026 | 3.98 | 4.00 | 3.80 | 3.96 | 3.96 | -1.00% | 41,614,730 |
| Oct 8, 2026 | 4.06 | 4.19 | 3.96 | 4.00 | 4.00 | -3.61% | 51,993,470 |
| Sep 30, 2026 | 4.24 | 4.31 | 4.04 | 4.15 | 4.15 | -0.72% | 74,898,030 |
| Sep 29, 2026 | 4.11 | 4.39 | 4.04 | 4.18 | 4.18 | - | 86,611,673 |
| Sep 28, 2026 | 3.90 | 4.39 | 3.90 | 4.18 | 4.18 | 4.76% | 92,874,003 |
| 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 |