Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 9.25
+0.42 (4.76%)
At close: Mar 27, 2026
SHE:300009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.76 | 9.27 | 8.74 | 9.25 | 9.25 | 4.76% | 23,149,240 |
| Mar 26, 2026 | 8.88 | 9.02 | 8.80 | 8.83 | 8.83 | -1.01% | 10,783,150 |
| Mar 25, 2026 | 8.95 | 9.01 | 8.88 | 8.92 | 8.92 | -0.22% | 12,939,667 |
| Mar 24, 2026 | 8.80 | 8.96 | 8.67 | 8.94 | 8.94 | 3.23% | 16,264,250 |
| Mar 23, 2026 | 9.05 | 9.13 | 8.57 | 8.66 | 8.66 | -5.87% | 26,820,640 |
| Mar 20, 2026 | 9.44 | 9.54 | 9.20 | 9.20 | 9.20 | -2.65% | 13,537,770 |
| Mar 19, 2026 | 9.61 | 9.65 | 9.41 | 9.45 | 9.45 | -2.17% | 12,528,795 |
| Mar 18, 2026 | 9.65 | 9.71 | 9.59 | 9.66 | 9.66 | -0.31% | 10,665,410 |
| Mar 17, 2026 | 9.66 | 9.87 | 9.63 | 9.69 | 9.69 | 0.31% | 15,639,860 |
| Mar 16, 2026 | 9.56 | 9.67 | 9.52 | 9.66 | 9.66 | 0.94% | 10,358,180 |
| Mar 13, 2026 | 9.58 | 9.67 | 9.48 | 9.57 | 9.57 | -0.21% | 9,587,869 |
| Mar 12, 2026 | 9.63 | 9.65 | 9.55 | 9.59 | 9.59 | -0.52% | 9,385,082 |
| Mar 11, 2026 | 9.72 | 9.72 | 9.61 | 9.64 | 9.64 | -0.62% | 9,883,373 |
| Mar 10, 2026 | 9.64 | 9.76 | 9.64 | 9.70 | 9.70 | 1.25% | 11,949,300 |
| Mar 9, 2026 | 9.54 | 9.63 | 9.49 | 9.58 | 9.58 | -0.62% | 13,877,587 |
| Mar 6, 2026 | 9.40 | 9.65 | 9.36 | 9.64 | 9.64 | 2.34% | 14,456,850 |
| Mar 5, 2026 | 9.49 | 9.52 | 9.38 | 9.42 | 9.42 | 1.18% | 12,923,996 |
| Mar 4, 2026 | 9.43 | 9.50 | 9.26 | 9.31 | 9.31 | -1.79% | 17,793,260 |
| Mar 3, 2026 | 9.73 | 9.81 | 9.45 | 9.48 | 9.48 | -2.37% | 22,553,130 |
| Mar 2, 2026 | 9.92 | 9.93 | 9.67 | 9.71 | 9.71 | -3.09% | 24,086,930 |
| Feb 27, 2026 | 9.97 | 10.02 | 9.95 | 10.02 | 10.02 | 0.20% | 11,304,670 |
| Feb 26, 2026 | 10.02 | 10.08 | 9.98 | 10.00 | 10.00 | -0.50% | 13,247,460 |
| Feb 25, 2026 | 9.96 | 10.08 | 9.94 | 10.05 | 10.05 | 0.90% | 15,134,680 |
| Feb 24, 2026 | 9.89 | 10.02 | 9.87 | 9.96 | 9.96 | 1.53% | 10,569,250 |
| Feb 13, 2026 | 9.92 | 9.99 | 9.80 | 9.81 | 9.81 | -1.51% | 16,495,200 |
| Feb 12, 2026 | 9.99 | 10.03 | 9.92 | 9.96 | 9.96 | -0.40% | 10,849,240 |
| Feb 11, 2026 | 10.05 | 10.09 | 9.99 | 10.00 | 10.00 | -0.50% | 10,493,200 |
| Feb 10, 2026 | 10.03 | 10.10 | 9.98 | 10.05 | 10.05 | - | 14,617,580 |
| Feb 9, 2026 | 10.07 | 10.13 | 10.01 | 10.05 | 10.05 | 0.40% | 12,860,560 |
| Feb 6, 2026 | 9.91 | 10.23 | 9.91 | 10.01 | 10.01 | 0.70% | 21,283,660 |
| Feb 5, 2026 | 10.05 | 10.07 | 9.94 | 9.94 | 9.94 | -0.90% | 12,843,000 |
| Feb 4, 2026 | 9.95 | 10.05 | 9.90 | 10.03 | 10.03 | 0.40% | 15,607,770 |
| Feb 3, 2026 | 9.86 | 10.02 | 9.80 | 9.99 | 9.99 | 2.25% | 16,856,650 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.74 | 9.77 | 9.77 | -2.88% | 22,300,160 |
| Jan 30, 2026 | 10.22 | 10.34 | 10.01 | 10.06 | 10.06 | -1.66% | 24,977,380 |
| Jan 29, 2026 | 10.34 | 10.43 | 10.16 | 10.23 | 10.23 | -1.54% | 29,130,480 |
| Jan 28, 2026 | 10.46 | 10.59 | 10.37 | 10.39 | 10.39 | -0.67% | 31,344,580 |
| Jan 27, 2026 | 10.75 | 10.75 | 10.23 | 10.46 | 10.46 | -2.43% | 48,302,200 |
| Jan 26, 2026 | 10.39 | 10.74 | 10.27 | 10.72 | 10.72 | 3.18% | 59,344,860 |
| Jan 23, 2026 | 10.25 | 10.43 | 10.22 | 10.39 | 10.39 | 1.66% | 28,402,436 |
| Jan 22, 2026 | 10.26 | 10.29 | 10.18 | 10.22 | 10.22 | -0.29% | 18,069,820 |
| Jan 21, 2026 | 10.18 | 10.32 | 10.13 | 10.25 | 10.25 | 0.29% | 19,778,500 |
| Jan 20, 2026 | 10.28 | 10.34 | 10.16 | 10.22 | 10.22 | -0.68% | 20,520,660 |
| Jan 19, 2026 | 10.30 | 10.37 | 10.24 | 10.29 | 10.29 | -0.48% | 19,490,440 |
| Jan 16, 2026 | 10.46 | 10.56 | 10.27 | 10.34 | 10.34 | -1.52% | 27,380,800 |
| Jan 15, 2026 | 10.59 | 10.65 | 10.39 | 10.50 | 10.50 | -1.50% | 36,806,430 |
| Jan 14, 2026 | 10.77 | 11.03 | 10.52 | 10.66 | 10.66 | -2.02% | 78,442,820 |
| Jan 13, 2026 | 10.48 | 11.18 | 10.46 | 10.88 | 10.88 | 4.62% | 95,482,840 |
| Jan 12, 2026 | 10.38 | 10.48 | 10.24 | 10.40 | 10.40 | 1.17% | 32,844,876 |
| Jan 9, 2026 | 10.12 | 10.29 | 10.07 | 10.28 | 10.28 | 0.98% | 34,990,460 |