Skip to main content
logo
Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China flag China · Delayed Price · Currency is CNY
7.99
-0.15 (-1.84%)
Sep 11, 2026, 3:04 PM CST

SHE:300009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20268.428.427.907.99--1.84%22,922,772
Sep 10, 20268.218.248.148.148.14-1.33%18,042,700
Sep 9, 20268.338.358.238.258.25-1.55%17,235,510
Sep 8, 20268.288.428.208.388.381.21%20,772,513
Sep 7, 20268.258.318.148.288.28-0.48%21,974,979
Sep 4, 20268.428.458.288.328.32-0.95%24,645,460
Sep 3, 20268.458.508.328.408.40-0.71%21,437,220
Sep 2, 20268.608.638.428.468.46-1.05%28,334,046
Sep 1, 20268.388.558.358.558.551.42%31,767,866
Aug 31, 20268.458.468.308.438.43-1.06%35,399,788
Aug 28, 20268.698.738.508.528.52-3.18%53,270,836
Aug 27, 20268.638.828.518.808.800.34%71,799,500
Aug 26, 20268.909.368.688.778.771.50%98,962,180
Aug 25, 20268.408.828.268.648.641.77%66,377,140
Aug 24, 20269.139.228.488.498.49-5.35%95,337,020
Aug 21, 20269.559.608.848.978.97-11.63%152,244,819
Aug 20, 20269.4010.159.3110.1510.1519.98%200,739,492
Aug 19, 20268.608.758.428.468.46-2.53%26,018,123
Aug 18, 20268.839.048.668.688.68-1.59%29,100,456
Aug 17, 20268.868.948.548.828.82-1.45%40,973,594
Aug 14, 20268.739.188.718.958.951.94%55,042,474
Aug 13, 20268.488.968.328.788.783.54%55,702,722
Aug 12, 20268.508.638.388.488.48-1.05%23,080,549
Aug 11, 20268.598.788.508.578.570.59%37,875,691
Aug 10, 20268.598.748.528.528.52-0.35%30,398,919
Aug 7, 20268.198.578.138.558.554.27%36,124,546
Aug 6, 20268.318.338.138.208.20-1.09%17,973,030
Aug 5, 20268.378.448.278.298.29-1.19%17,046,140
Aug 4, 20268.408.528.378.398.390.36%15,981,965
Aug 3, 20268.268.398.248.368.361.21%11,702,439
Jul 31, 20268.218.328.208.268.260.36%16,154,976
Jul 30, 20268.188.388.138.238.230.24%15,248,852
Jul 29, 20268.128.268.098.218.211.48%17,174,282
Jul 28, 20268.088.178.018.098.09-0.49%12,960,100
Jul 27, 20267.878.177.858.138.133.30%18,212,960
Jul 24, 20268.138.257.877.877.87-4.14%19,916,321
Jul 23, 20268.208.288.028.218.21-0.61%21,887,518
Jul 22, 20268.278.458.188.268.26-1.20%23,510,579
Jul 21, 20268.288.478.248.368.360.36%26,912,694
Jul 20, 20268.208.468.158.338.331.83%33,510,885
Jul 17, 20268.658.678.188.188.18-5.98%38,916,027
Jul 16, 20268.708.808.528.708.70-0.91%34,973,962
Jul 15, 20268.488.928.438.788.782.21%44,849,263
Jul 14, 20268.418.758.308.598.590.35%35,428,263
Jul 13, 20268.258.628.198.568.564.01%43,033,657
Jul 10, 20268.108.317.968.238.231.60%23,379,639
Jul 9, 20268.098.228.018.108.10-0.74%14,267,352
Jul 8, 20268.128.228.008.168.160.25%16,201,953
Jul 7, 20268.258.298.068.148.14-2.98%20,120,328
Jul 6, 20268.208.488.108.398.392.82%32,678,440