Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 10.01
-0.08 (-0.79%)
Sep 26, 2025, 3:04 PM CST
SHE:300009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.03 | 10.13 | 9.93 | 10.01 | 10.01 | -0.79% | 19,718,920 |
| Sep 25, 2025 | 10.15 | 10.31 | 10.07 | 10.09 | 10.09 | -0.98% | 23,308,503 |
| Sep 24, 2025 | 10.03 | 10.23 | 9.99 | 10.19 | 10.19 | 1.09% | 19,945,944 |
| Sep 23, 2025 | 10.28 | 10.35 | 9.95 | 10.08 | 10.08 | -2.51% | 34,557,560 |
| Sep 22, 2025 | 10.34 | 10.53 | 10.21 | 10.34 | 10.34 | 0.29% | 23,932,315 |
| Sep 19, 2025 | 10.65 | 10.81 | 10.29 | 10.31 | 10.31 | -3.73% | 46,499,270 |
| Sep 18, 2025 | 10.92 | 11.31 | 10.64 | 10.71 | 10.71 | 1.71% | 79,675,391 |
| Sep 17, 2025 | 10.63 | 10.67 | 10.50 | 10.53 | 10.53 | -1.03% | 21,925,380 |
| Sep 16, 2025 | 10.63 | 10.68 | 10.46 | 10.64 | 10.64 | 0.09% | 21,960,130 |
| Sep 15, 2025 | 10.75 | 10.86 | 10.60 | 10.63 | 10.63 | -0.84% | 26,016,517 |
| Sep 12, 2025 | 10.79 | 10.90 | 10.54 | 10.72 | 10.72 | -0.28% | 34,980,065 |
| Sep 11, 2025 | 10.50 | 10.75 | 10.29 | 10.75 | 10.75 | 1.22% | 33,294,577 |
| Sep 10, 2025 | 10.59 | 10.88 | 10.53 | 10.62 | 10.62 | 0.28% | 24,621,166 |
| Sep 9, 2025 | 11.00 | 11.02 | 10.50 | 10.59 | 10.59 | -3.81% | 41,204,981 |
| Sep 8, 2025 | 11.18 | 11.20 | 10.92 | 11.01 | 11.01 | -1.17% | 34,680,592 |
| Sep 5, 2025 | 10.95 | 11.16 | 10.72 | 11.14 | 11.14 | 0.91% | 50,166,435 |
| Sep 4, 2025 | 11.49 | 11.53 | 10.85 | 11.04 | 11.04 | -3.33% | 52,428,586 |
| Sep 3, 2025 | 11.56 | 11.80 | 11.35 | 11.42 | 11.42 | -0.52% | 53,376,089 |
| Sep 2, 2025 | 11.82 | 11.97 | 11.36 | 11.48 | 11.48 | -3.77% | 64,222,245 |
| Sep 1, 2025 | 11.28 | 11.97 | 11.15 | 11.93 | 11.93 | 6.33% | 89,181,513 |
| Aug 29, 2025 | 11.15 | 11.32 | 11.11 | 11.22 | 11.22 | - | 35,676,339 |
| Aug 28, 2025 | 11.15 | 11.27 | 10.83 | 11.22 | 11.22 | 0.72% | 54,339,116 |
| Aug 27, 2025 | 11.70 | 11.80 | 11.14 | 11.14 | 11.14 | -5.59% | 86,229,198 |
| Aug 26, 2025 | 12.26 | 12.36 | 11.76 | 11.80 | 11.80 | -0.25% | 110,278,676 |
| Aug 25, 2025 | 11.66 | 11.93 | 11.58 | 11.83 | 11.83 | 2.07% | 70,259,691 |
| Aug 22, 2025 | 11.51 | 11.60 | 11.35 | 11.59 | 11.59 | -0.26% | 53,695,843 |
| Aug 21, 2025 | 11.74 | 11.83 | 11.51 | 11.62 | 11.62 | -1.02% | 47,714,821 |
| Aug 20, 2025 | 11.81 | 11.99 | 11.48 | 11.74 | 11.74 | -1.76% | 83,098,217 |
| Aug 19, 2025 | 11.83 | 12.51 | 11.78 | 11.95 | 11.95 | 1.19% | 134,976,090 |
| Aug 18, 2025 | 11.80 | 11.98 | 11.68 | 11.81 | 11.81 | 0.51% | 75,862,979 |
| Aug 15, 2025 | 11.57 | 11.84 | 11.52 | 11.75 | 11.75 | 1.21% | 65,184,903 |
| Aug 14, 2025 | 11.98 | 12.08 | 11.59 | 11.61 | 11.61 | -2.35% | 89,116,854 |
| Aug 13, 2025 | 11.99 | 12.08 | 11.75 | 11.89 | 11.89 | -1.00% | 86,694,872 |
| Aug 12, 2025 | 12.34 | 12.48 | 11.82 | 12.01 | 12.01 | -2.36% | 120,079,845 |
| Aug 11, 2025 | 11.80 | 13.06 | 11.78 | 12.30 | 12.30 | 10.41% | 236,318,824 |
| Aug 8, 2025 | 10.90 | 11.29 | 10.77 | 11.14 | 11.14 | 1.92% | 120,409,242 |
| Aug 7, 2025 | 10.99 | 11.19 | 10.85 | 10.93 | 10.93 | -1.44% | 68,275,480 |
| Aug 6, 2025 | 11.53 | 11.71 | 11.05 | 11.09 | 11.09 | -3.82% | 103,027,673 |
| Aug 5, 2025 | 11.86 | 11.99 | 11.40 | 11.53 | 11.53 | -2.12% | 126,630,064 |
| Aug 4, 2025 | 11.90 | 12.07 | 11.09 | 11.78 | 11.78 | -1.01% | 194,982,169 |
| Aug 1, 2025 | 12.24 | 12.70 | 11.50 | 11.90 | 11.90 | -1.73% | 271,107,030 |
| Jul 31, 2025 | 10.29 | 12.11 | 10.28 | 12.11 | 12.11 | 20.02% | 330,564,235 |
| Jul 30, 2025 | 9.50 | 10.28 | 9.46 | 10.09 | 10.09 | 5.65% | 125,334,353 |
| Jul 29, 2025 | 9.53 | 9.57 | 9.32 | 9.55 | 9.55 | 1.17% | 44,199,571 |
| Jul 28, 2025 | 9.45 | 9.55 | 9.42 | 9.44 | 9.44 | -0.11% | 27,177,943 |
| Jul 25, 2025 | 9.52 | 9.68 | 9.45 | 9.45 | 9.45 | -1.25% | 34,952,737 |
| Jul 24, 2025 | 9.38 | 9.62 | 9.36 | 9.57 | 9.57 | 2.35% | 50,736,263 |
| Jul 23, 2025 | 9.35 | 9.53 | 9.30 | 9.35 | 9.35 | -0.53% | 36,216,672 |
| Jul 22, 2025 | 9.43 | 9.58 | 9.35 | 9.40 | 9.40 | -0.95% | 44,773,805 |
| Jul 21, 2025 | 9.54 | 9.63 | 9.35 | 9.49 | 9.49 | -1.15% | 50,821,613 |