Anhui Ankai Automobile Co., Ltd (SHE:000868)
China · Delayed Price · Currency is CNY 4.360
+0.060 (1.40%)
Apr 24, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 4.87 | 4.90 | 4.73 | 4.76 | 4.76 | -3.05% | 18,249,850 |
| Feb 27, 2026 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | 0.61% | 6,724,000 |
| Feb 26, 2026 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -1.21% | 10,349,500 |
| Feb 25, 2026 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | -0.60% | 13,288,720 |
| Feb 24, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 1.84% | 13,144,810 |
| Feb 13, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 6,621,300 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 8,103,501 |
| Feb 11, 2026 | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | 0.20% | 6,612,494 |
| Feb 10, 2026 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | 0.41% | 9,808,906 |
| Feb 9, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 0.20% | 10,017,502 |
| Feb 6, 2026 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 10,461,910 |
| Feb 5, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.85 | - | 9,440,800 |