Anhui Ankai Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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