Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 7.84
-0.03 (-0.38%)
Oct 23, 2026, 12:54 PM CST
SHE:300009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.10 | 7.68 | 7.84 | 7.84 | -0.38% | 11,798,341 |
| Oct 22, 2026 | 8.05 | 8.07 | 7.87 | 7.87 | 7.87 | -2.11% | 16,291,785 |
| Oct 21, 2026 | 8.09 | 8.19 | 8.03 | 8.04 | 8.04 | 0.12% | 14,752,203 |
| Oct 20, 2026 | 8.00 | 8.05 | 7.91 | 8.03 | 8.03 | 0.25% | 15,740,982 |
| Oct 19, 2026 | 7.95 | 8.10 | 7.93 | 8.01 | 8.01 | - | 16,415,143 |
| Oct 16, 2026 | 8.10 | 8.30 | 7.93 | 8.01 | 8.01 | -0.12% | 27,566,397 |
| Oct 15, 2026 | 8.06 | 8.23 | 8.00 | 8.02 | 8.02 | -1.72% | 19,304,621 |
| Oct 14, 2026 | 8.20 | 8.23 | 8.13 | 8.16 | 8.16 | -0.85% | 14,125,779 |
| Oct 13, 2026 | 8.25 | 8.29 | 8.13 | 8.23 | 8.23 | -1.44% | 20,521,169 |
| Oct 12, 2026 | 8.58 | 8.63 | 8.31 | 8.35 | 8.35 | -2.11% | 21,111,240 |
| Oct 9, 2026 | 8.33 | 8.54 | 8.20 | 8.53 | 8.53 | 1.79% | 30,225,458 |
| Oct 8, 2026 | 8.63 | 8.78 | 8.31 | 8.38 | 8.38 | -2.67% | 34,654,339 |
| Sep 30, 2026 | 8.32 | 8.65 | 8.28 | 8.61 | 8.61 | 3.49% | 43,564,324 |
| Sep 29, 2026 | 8.35 | 8.47 | 8.26 | 8.32 | 8.32 | -1.19% | 20,801,751 |
| Sep 28, 2026 | 8.29 | 8.43 | 8.29 | 8.42 | 8.42 | 1.69% | 25,626,531 |
| Sep 24, 2026 | 8.44 | 8.53 | 8.26 | 8.28 | 8.28 | -2.13% | 23,256,131 |
| Sep 23, 2026 | 8.54 | 8.63 | 8.45 | 8.46 | 8.46 | -0.70% | 34,314,610 |
| Sep 22, 2026 | 8.33 | 8.64 | 8.28 | 8.52 | 8.52 | 2.28% | 44,992,040 |
| Sep 21, 2026 | 8.20 | 8.37 | 8.18 | 8.33 | 8.33 | 2.08% | 26,711,009 |
| Sep 18, 2026 | 8.10 | 8.23 | 8.10 | 8.16 | 8.16 | 0.99% | 18,109,730 |
| Sep 17, 2026 | 7.99 | 8.13 | 7.96 | 8.08 | 8.08 | 0.75% | 12,262,372 |
| Sep 16, 2026 | 7.95 | 8.04 | 7.88 | 8.02 | 8.02 | 0.75% | 9,654,700 |
| Sep 15, 2026 | 8.06 | 8.07 | 7.95 | 7.96 | 7.96 | -1.36% | 10,633,500 |
| Sep 14, 2026 | 7.98 | 8.12 | 7.94 | 8.07 | 8.07 | 1.00% | 12,076,381 |
| Sep 11, 2026 | 8.11 | 8.13 | 7.90 | 7.99 | 7.99 | -1.84% | 22,730,572 |
| Sep 10, 2026 | 8.21 | 8.24 | 8.14 | 8.14 | 8.14 | -1.33% | 18,042,700 |
| Sep 9, 2026 | 8.33 | 8.35 | 8.23 | 8.25 | 8.25 | -1.55% | 17,235,510 |
| Sep 8, 2026 | 8.28 | 8.42 | 8.20 | 8.38 | 8.38 | 1.21% | 20,772,513 |
| Sep 7, 2026 | 8.25 | 8.31 | 8.14 | 8.28 | 8.28 | -0.48% | 21,974,979 |
| Sep 4, 2026 | 8.42 | 8.45 | 8.28 | 8.32 | 8.32 | -0.95% | 24,645,460 |
| Sep 3, 2026 | 8.45 | 8.50 | 8.32 | 8.40 | 8.40 | -0.71% | 21,437,220 |
| Sep 2, 2026 | 8.60 | 8.63 | 8.42 | 8.46 | 8.46 | -1.05% | 28,334,046 |
| Sep 1, 2026 | 8.38 | 8.55 | 8.35 | 8.55 | 8.55 | 1.42% | 31,767,866 |
| Aug 31, 2026 | 8.45 | 8.46 | 8.30 | 8.43 | 8.43 | -1.06% | 35,399,788 |
| Aug 28, 2026 | 8.69 | 8.73 | 8.50 | 8.52 | 8.52 | -3.18% | 53,270,836 |
| Aug 27, 2026 | 8.63 | 8.82 | 8.51 | 8.80 | 8.80 | 0.34% | 71,799,500 |
| Aug 26, 2026 | 8.90 | 9.36 | 8.68 | 8.77 | 8.77 | 1.50% | 98,962,180 |
| Aug 25, 2026 | 8.40 | 8.82 | 8.26 | 8.64 | 8.64 | 1.77% | 66,377,140 |
| Aug 24, 2026 | 9.13 | 9.22 | 8.48 | 8.49 | 8.49 | -5.35% | 95,337,020 |
| Aug 21, 2026 | 9.55 | 9.60 | 8.84 | 8.97 | 8.97 | -11.63% | 152,244,819 |
| Aug 20, 2026 | 9.40 | 10.15 | 9.31 | 10.15 | 10.15 | 19.98% | 200,739,492 |
| Aug 19, 2026 | 8.60 | 8.75 | 8.42 | 8.46 | 8.46 | -2.53% | 26,018,123 |
| Aug 18, 2026 | 8.83 | 9.04 | 8.66 | 8.68 | 8.68 | -1.59% | 29,100,456 |
| Aug 17, 2026 | 8.86 | 8.94 | 8.54 | 8.82 | 8.82 | -1.45% | 40,973,594 |
| Aug 14, 2026 | 8.73 | 9.18 | 8.71 | 8.95 | 8.95 | 1.94% | 55,042,474 |
| Aug 13, 2026 | 8.48 | 8.96 | 8.32 | 8.78 | 8.78 | 3.54% | 55,702,722 |
| Aug 12, 2026 | 8.50 | 8.63 | 8.38 | 8.48 | 8.48 | -1.05% | 23,080,549 |
| Aug 11, 2026 | 8.59 | 8.78 | 8.50 | 8.57 | 8.57 | 0.59% | 37,875,691 |
| Aug 10, 2026 | 8.59 | 8.74 | 8.52 | 8.52 | 8.52 | -0.35% | 30,398,919 |
| Aug 7, 2026 | 8.19 | 8.57 | 8.13 | 8.55 | 8.55 | 4.27% | 36,124,546 |