Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 9.87
-0.09 (-0.90%)
Apr 17, 2026, 3:04 PM CST
SHE:300009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.90 | 9.94 | 9.80 | 9.87 | 9.87 | -0.90% | 14,518,460 |
| Apr 16, 2026 | 9.93 | 9.97 | 9.83 | 9.96 | 9.96 | 0.10% | 18,095,760 |
| Apr 15, 2026 | 9.84 | 10.05 | 9.74 | 9.95 | 9.95 | 2.16% | 31,485,410 |
| Apr 14, 2026 | 9.82 | 9.83 | 9.59 | 9.74 | 9.74 | -0.31% | 19,547,410 |
| Apr 13, 2026 | 9.80 | 9.85 | 9.73 | 9.77 | 9.77 | -0.71% | 14,049,700 |
| Apr 10, 2026 | 9.81 | 10.01 | 9.78 | 9.84 | 9.84 | 0.41% | 19,488,570 |
| Apr 9, 2026 | 9.85 | 10.11 | 9.79 | 9.80 | 9.80 | -1.21% | 27,193,080 |
| Apr 8, 2026 | 9.97 | 10.00 | 9.77 | 9.92 | 9.92 | 0.71% | 26,787,180 |
| Apr 7, 2026 | 9.82 | 9.92 | 9.67 | 9.85 | 9.85 | 0.82% | 18,487,510 |
| Apr 3, 2026 | 9.84 | 9.96 | 9.77 | 9.77 | 9.77 | -1.51% | 26,465,280 |
| Apr 2, 2026 | 9.77 | 10.02 | 9.71 | 9.92 | 9.92 | 1.54% | 37,985,300 |
| Apr 1, 2026 | 9.52 | 9.78 | 9.41 | 9.77 | 9.77 | 3.39% | 30,962,650 |
| Mar 31, 2026 | 9.40 | 9.68 | 9.36 | 9.45 | 9.45 | 0.53% | 26,040,800 |
| Mar 30, 2026 | 9.13 | 9.41 | 9.09 | 9.40 | 9.40 | 1.62% | 22,897,440 |
| 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 |