Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 3.450
+0.060 (1.77%)
Jul 3, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.83 | 3.86 | 3.73 | 3.76 | 3.76 | -2.08% | 9,992,300 |
| Jun 3, 2026 | 3.87 | 3.88 | 3.78 | 3.84 | 3.84 | -0.52% | 10,836,800 |
| Jun 2, 2026 | 3.94 | 3.96 | 3.83 | 3.86 | 3.86 | -2.28% | 10,103,700 |
| Jun 1, 2026 | 3.88 | 4.00 | 3.82 | 3.95 | 3.95 | 1.80% | 13,308,930 |
| May 29, 2026 | 3.91 | 3.95 | 3.87 | 3.88 | 3.88 | -0.26% | 11,494,550 |
| May 28, 2026 | 3.90 | 3.94 | 3.79 | 3.89 | 3.89 | -0.77% | 11,552,780 |
| May 27, 2026 | 4.00 | 4.02 | 3.89 | 3.92 | 3.92 | -2.73% | 12,927,380 |
| May 26, 2026 | 4.05 | 4.09 | 3.97 | 4.03 | 4.03 | -0.74% | 11,226,800 |
| May 25, 2026 | 4.12 | 4.18 | 4.01 | 4.06 | 4.06 | -1.46% | 12,589,600 |
| May 22, 2026 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | 0.49% | 9,895,196 |
| May 21, 2026 | 4.15 | 4.25 | 4.10 | 4.10 | 4.10 | -0.97% | 11,899,300 |
| May 20, 2026 | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | -3.04% | 10,084,600 |
| May 19, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 0.95% | 9,613,234 |
| May 18, 2026 | 4.31 | 4.32 | 4.14 | 4.23 | 4.23 | -2.31% | 16,324,380 |
| 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 |