Skip to main content
logo
Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China flag China · Delayed Price · Currency is CNY
8.86
+0.07 (0.80%)
May 8, 2026, 3:04 PM CST

SHE:300009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20268.828.948.808.868.860.80%18,488,600
May 7, 20268.898.928.758.798.79-0.79%19,538,130
May 6, 20268.848.918.838.868.860.23%17,797,260
Apr 30, 20268.918.958.838.848.84-1.23%13,722,220
Apr 29, 20268.918.998.858.958.950.45%15,859,220
Apr 28, 20268.869.228.868.918.910.34%23,218,490
Apr 27, 20268.898.928.808.888.88-0.22%16,456,830
Apr 24, 20269.209.298.858.908.90-7.96%46,417,251
Apr 23, 20269.789.809.579.679.67-1.33%19,013,160
Apr 22, 20269.709.819.659.809.800.51%12,954,460
Apr 21, 20269.7910.049.729.759.75-0.51%20,999,890
Apr 20, 20269.869.919.779.809.80-0.71%13,615,530
Apr 17, 20269.909.949.809.879.87-0.90%14,518,460
Apr 16, 20269.939.979.839.969.960.10%18,095,760
Apr 15, 20269.8410.059.749.959.952.16%31,485,410
Apr 14, 20269.829.839.599.749.74-0.31%19,547,410
Apr 13, 20269.809.859.739.779.77-0.71%14,049,700
Apr 10, 20269.8110.019.789.849.840.41%19,488,570
Apr 9, 20269.8510.119.799.809.80-1.21%27,193,080
Apr 8, 20269.9710.009.779.929.920.71%26,787,180
Apr 7, 20269.829.929.679.859.850.82%18,487,510
Apr 3, 20269.849.969.779.779.77-1.51%26,465,280
Apr 2, 20269.7710.029.719.929.921.54%37,985,300
Apr 1, 20269.529.789.419.779.773.39%30,962,650
Mar 31, 20269.409.689.369.459.450.53%26,040,800
Mar 30, 20269.139.419.099.409.401.62%22,897,440
Mar 27, 20268.769.278.749.259.254.76%23,149,240
Mar 26, 20268.889.028.808.838.83-1.01%10,783,150
Mar 25, 20268.959.018.888.928.92-0.22%12,939,667
Mar 24, 20268.808.968.678.948.943.23%16,264,250
Mar 23, 20269.059.138.578.668.66-5.87%26,820,640
Mar 20, 20269.449.549.209.209.20-2.65%13,537,770
Mar 19, 20269.619.659.419.459.45-2.17%12,528,795
Mar 18, 20269.659.719.599.669.66-0.31%10,665,410
Mar 17, 20269.669.879.639.699.690.31%15,639,860
Mar 16, 20269.569.679.529.669.660.94%10,358,180
Mar 13, 20269.589.679.489.579.57-0.21%9,587,869
Mar 12, 20269.639.659.559.599.59-0.52%9,385,082
Mar 11, 20269.729.729.619.649.64-0.62%9,883,373
Mar 10, 20269.649.769.649.709.701.25%11,949,300
Mar 9, 20269.549.639.499.589.58-0.62%13,877,587
Mar 6, 20269.409.659.369.649.642.34%14,456,850
Mar 5, 20269.499.529.389.429.421.18%12,923,996
Mar 4, 20269.439.509.269.319.31-1.79%17,793,260
Mar 3, 20269.739.819.459.489.48-2.37%22,553,130
Mar 2, 20269.929.939.679.719.71-3.09%24,086,930
Feb 27, 20269.9710.029.9510.0210.020.20%11,304,670
Feb 26, 202610.0210.089.9810.0010.00-0.50%13,247,460
Feb 25, 20269.9610.089.9410.0510.050.90%15,134,680
Feb 24, 20269.8910.029.879.969.961.53%10,569,250