Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 11.54
-0.20 (-1.70%)
Aug 21, 2025, 2:45 PM CST
SHE:300009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 11.57 | 11.83 | 11.57 | 11.74 | - | - | 8,280,964 |
| Aug 20, 2025 | 11.81 | 11.99 | 11.48 | 11.74 | 11.74 | -1.76% | 83,097,117 |
| 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 |
| Jul 18, 2025 | 9.70 | 9.80 | 9.51 | 9.60 | 9.60 | -2.34% | 57,804,496 |
| Jul 17, 2025 | 9.41 | 9.89 | 9.40 | 9.83 | 9.83 | 4.69% | 98,855,862 |
| Jul 16, 2025 | 9.20 | 9.52 | 9.16 | 9.39 | 9.39 | 1.08% | 57,444,265 |
| Jul 15, 2025 | 9.12 | 9.56 | 9.11 | 9.29 | 9.29 | 2.43% | 80,421,760 |
| Jul 14, 2025 | 9.00 | 9.30 | 9.00 | 9.07 | 9.07 | 0.44% | 38,540,685 |
| Jul 11, 2025 | 9.11 | 9.23 | 8.99 | 9.03 | 9.03 | -1.20% | 69,582,414 |
| Jul 10, 2025 | 9.25 | 9.90 | 9.10 | 9.14 | 9.14 | 4.34% | 131,123,378 |
| Jul 9, 2025 | 8.74 | 8.82 | 8.68 | 8.76 | 8.76 | -0.11% | 19,349,141 |
| Jul 8, 2025 | 8.73 | 8.92 | 8.72 | 8.77 | 8.77 | 0.23% | 22,551,802 |
| Jul 7, 2025 | 8.85 | 8.93 | 8.72 | 8.75 | 8.75 | -1.24% | 23,973,479 |
| Jul 4, 2025 | 8.88 | 8.99 | 8.83 | 8.86 | 8.86 | -0.56% | 31,582,710 |
| Jul 3, 2025 | 8.64 | 8.98 | 8.61 | 8.91 | 8.91 | 3.48% | 51,183,459 |
| Jul 2, 2025 | 8.75 | 8.83 | 8.56 | 8.61 | 8.61 | -3.15% | 39,940,127 |
| Jul 1, 2025 | 8.37 | 9.07 | 8.34 | 8.89 | 8.89 | 6.21% | 70,384,528 |
| Jun 30, 2025 | 8.36 | 8.40 | 8.31 | 8.37 | 8.37 | 0.12% | 16,612,373 |
| Jun 27, 2025 | 8.31 | 8.38 | 8.28 | 8.36 | 8.36 | 0.60% | 13,678,990 |
| Jun 26, 2025 | 8.38 | 8.39 | 8.28 | 8.31 | 8.31 | -0.95% | 19,102,783 |
| Jun 25, 2025 | 8.41 | 8.43 | 8.29 | 8.39 | 8.39 | 0.12% | 21,082,168 |
| Jun 24, 2025 | 8.28 | 8.40 | 8.25 | 8.38 | 8.38 | 1.45% | 15,773,361 |
| Jun 23, 2025 | 8.21 | 8.29 | 8.18 | 8.26 | 8.26 | -0.12% | 17,211,564 |
| Jun 20, 2025 | 8.32 | 8.35 | 8.23 | 8.27 | 8.27 | -0.72% | 22,286,838 |
| Jun 19, 2025 | 8.43 | 8.51 | 8.30 | 8.33 | 8.33 | -1.42% | 19,590,476 |
| Jun 18, 2025 | 8.63 | 8.65 | 8.40 | 8.45 | 8.45 | -2.09% | 24,289,159 |
| Jun 17, 2025 | 8.81 | 8.94 | 8.59 | 8.63 | 8.63 | -1.15% | 34,552,644 |
| Jun 16, 2025 | 8.90 | 8.96 | 8.64 | 8.73 | 8.73 | -2.46% | 45,332,374 |
| Jun 13, 2025 | 9.13 | 9.48 | 8.90 | 8.95 | 8.95 | -2.19% | 84,836,661 |