Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 8.32
+0.10 (1.22%)
May 29, 2026, 3:04 PM CST
SHE:300009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.06 | 8.46 | 8.00 | 8.32 | 8.32 | 4.39% | 23,066,910 |
| May 28, 2026 | 8.23 | 8.30 | 8.17 | 8.22 | 7.97 | -0.60% | 9,907,972 |
| May 27, 2026 | 8.19 | 8.35 | 8.10 | 8.27 | 8.02 | 0.49% | 11,534,910 |
| May 26, 2026 | 8.35 | 8.35 | 8.17 | 8.23 | 7.98 | -1.91% | 10,833,460 |
| May 25, 2026 | 8.23 | 8.39 | 8.14 | 8.39 | 8.13 | 2.44% | 15,537,530 |
| May 22, 2026 | 8.28 | 8.32 | 8.16 | 8.19 | 7.94 | -0.85% | 12,709,760 |
| May 21, 2026 | 8.31 | 8.43 | 8.25 | 8.26 | 8.01 | -0.60% | 14,744,050 |
| May 20, 2026 | 8.50 | 8.50 | 8.30 | 8.31 | 8.06 | -2.24% | 17,557,650 |
| May 19, 2026 | 8.47 | 8.52 | 8.42 | 8.50 | 8.24 | 0.24% | 10,210,120 |
| May 18, 2026 | 8.60 | 8.66 | 8.40 | 8.48 | 8.22 | -1.85% | 17,755,020 |
| May 15, 2026 | 8.71 | 8.73 | 8.60 | 8.64 | 8.38 | -0.92% | 15,596,830 |
| May 14, 2026 | 8.92 | 8.94 | 8.70 | 8.72 | 8.45 | -2.24% | 18,592,150 |
| May 13, 2026 | 8.89 | 8.95 | 8.84 | 8.92 | 8.65 | 0.11% | 13,227,500 |
| May 12, 2026 | 9.08 | 9.08 | 8.89 | 8.91 | 8.64 | -2.62% | 25,607,410 |
| May 11, 2026 | 8.86 | 9.23 | 8.82 | 9.15 | 8.87 | 3.27% | 34,622,730 |
| May 8, 2026 | 8.82 | 8.94 | 8.80 | 8.86 | 8.59 | 0.80% | 18,488,600 |
| May 7, 2026 | 8.89 | 8.92 | 8.75 | 8.79 | 8.52 | -0.79% | 19,538,130 |
| May 6, 2026 | 8.84 | 8.91 | 8.83 | 8.86 | 8.59 | 0.23% | 17,797,260 |
| Apr 30, 2026 | 8.91 | 8.95 | 8.83 | 8.84 | 8.57 | -1.23% | 13,722,220 |
| Apr 29, 2026 | 8.91 | 8.99 | 8.85 | 8.95 | 8.68 | 0.45% | 15,859,220 |
| Apr 28, 2026 | 8.86 | 9.22 | 8.86 | 8.91 | 8.64 | 0.34% | 23,218,490 |
| Apr 27, 2026 | 8.89 | 8.92 | 8.80 | 8.88 | 8.61 | -0.22% | 16,456,830 |
| Apr 24, 2026 | 9.20 | 9.29 | 8.85 | 8.90 | 8.63 | -7.96% | 46,417,250 |
| Apr 23, 2026 | 9.78 | 9.80 | 9.57 | 9.67 | 9.38 | -1.33% | 19,013,160 |
| Apr 22, 2026 | 9.70 | 9.81 | 9.65 | 9.80 | 9.50 | 0.51% | 12,954,460 |
| Apr 21, 2026 | 9.79 | 10.04 | 9.72 | 9.75 | 9.45 | -0.51% | 20,999,890 |
| Apr 20, 2026 | 9.86 | 9.91 | 9.77 | 9.80 | 9.50 | -0.71% | 13,615,530 |
| Apr 17, 2026 | 9.90 | 9.94 | 9.80 | 9.87 | 9.57 | -0.90% | 14,518,460 |
| Apr 16, 2026 | 9.93 | 9.97 | 9.83 | 9.96 | 9.66 | 0.10% | 18,095,760 |
| Apr 15, 2026 | 9.84 | 10.05 | 9.74 | 9.95 | 9.65 | 2.16% | 31,485,410 |
| Apr 14, 2026 | 9.82 | 9.83 | 9.59 | 9.74 | 9.44 | -0.31% | 19,547,410 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.73 | 9.77 | 9.47 | -0.71% | 14,049,700 |
| Apr 10, 2026 | 9.81 | 10.01 | 9.78 | 9.84 | 9.54 | 0.41% | 19,488,570 |
| Apr 9, 2026 | 9.85 | 10.11 | 9.79 | 9.80 | 9.50 | -1.21% | 27,193,080 |
| Apr 8, 2026 | 9.97 | 10.00 | 9.77 | 9.92 | 9.62 | 0.71% | 26,787,180 |
| Apr 7, 2026 | 9.82 | 9.92 | 9.67 | 9.85 | 9.55 | 0.82% | 18,487,510 |
| Apr 3, 2026 | 9.84 | 9.96 | 9.77 | 9.77 | 9.47 | -1.51% | 26,465,280 |
| Apr 2, 2026 | 9.77 | 10.02 | 9.71 | 9.92 | 9.62 | 1.54% | 37,985,300 |
| Apr 1, 2026 | 9.52 | 9.78 | 9.41 | 9.77 | 9.47 | 3.39% | 30,962,650 |
| Mar 31, 2026 | 9.40 | 9.68 | 9.36 | 9.45 | 9.16 | 0.53% | 26,040,800 |
| Mar 30, 2026 | 9.13 | 9.41 | 9.09 | 9.40 | 9.11 | 1.62% | 22,897,440 |
| Mar 27, 2026 | 8.76 | 9.27 | 8.74 | 9.25 | 8.97 | 4.76% | 23,149,240 |
| Mar 26, 2026 | 8.88 | 9.02 | 8.80 | 8.83 | 8.56 | -1.01% | 10,783,150 |
| Mar 25, 2026 | 8.95 | 9.01 | 8.88 | 8.92 | 8.65 | -0.22% | 12,939,660 |
| Mar 24, 2026 | 8.80 | 8.96 | 8.67 | 8.94 | 8.67 | 3.23% | 16,264,250 |
| Mar 23, 2026 | 9.05 | 9.13 | 8.57 | 8.66 | 8.40 | -5.87% | 26,820,640 |
| Mar 20, 2026 | 9.44 | 9.54 | 9.20 | 9.20 | 8.92 | -2.65% | 13,537,770 |
| Mar 19, 2026 | 9.61 | 9.65 | 9.41 | 9.45 | 9.16 | -2.17% | 12,528,790 |
| Mar 18, 2026 | 9.65 | 9.71 | 9.59 | 9.66 | 9.37 | -0.31% | 10,665,410 |
| Mar 17, 2026 | 9.66 | 9.87 | 9.63 | 9.69 | 9.40 | 0.31% | 15,639,860 |