Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China · Delayed Price · Currency is CNY 8.97
-1.18 (-11.63%)
Aug 21, 2026, 3:05 PM CST
SHE:300009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.31 | 8.33 | 8.13 | 8.20 | 8.20 | -1.09% | 17,973,030 |
| Aug 5, 2026 | 8.37 | 8.44 | 8.27 | 8.29 | 8.29 | -1.19% | 17,046,140 |
| Aug 4, 2026 | 8.40 | 8.52 | 8.37 | 8.39 | 8.39 | 0.36% | 15,981,965 |
| Aug 3, 2026 | 8.26 | 8.39 | 8.24 | 8.36 | 8.36 | 1.21% | 11,702,439 |
| Jul 31, 2026 | 8.21 | 8.32 | 8.20 | 8.26 | 8.26 | 0.36% | 16,154,976 |
| Jul 30, 2026 | 8.18 | 8.38 | 8.13 | 8.23 | 8.23 | 0.24% | 15,248,852 |
| Jul 29, 2026 | 8.12 | 8.26 | 8.09 | 8.21 | 8.21 | 1.48% | 17,174,282 |
| Jul 28, 2026 | 8.08 | 8.17 | 8.01 | 8.09 | 8.09 | -0.49% | 12,960,100 |
| Jul 27, 2026 | 7.87 | 8.17 | 7.85 | 8.13 | 8.13 | 3.30% | 18,212,960 |
| Jul 24, 2026 | 8.13 | 8.25 | 7.87 | 7.87 | 7.87 | -4.14% | 19,916,321 |
| Jul 23, 2026 | 8.20 | 8.28 | 8.02 | 8.21 | 8.21 | -0.61% | 21,887,518 |
| Jul 22, 2026 | 8.27 | 8.45 | 8.18 | 8.26 | 8.26 | -1.20% | 23,510,579 |
| Jul 21, 2026 | 8.28 | 8.47 | 8.24 | 8.36 | 8.36 | 0.36% | 26,912,694 |
| Jul 20, 2026 | 8.20 | 8.46 | 8.15 | 8.33 | 8.33 | 1.83% | 33,510,885 |
| Jul 17, 2026 | 8.65 | 8.67 | 8.18 | 8.18 | 8.18 | -5.98% | 38,916,027 |
| Jul 16, 2026 | 8.70 | 8.80 | 8.52 | 8.70 | 8.70 | -0.91% | 34,973,962 |
| Jul 15, 2026 | 8.48 | 8.92 | 8.43 | 8.78 | 8.78 | 2.21% | 44,849,263 |
| Jul 14, 2026 | 8.41 | 8.75 | 8.30 | 8.59 | 8.59 | 0.35% | 35,428,263 |
| Jul 13, 2026 | 8.25 | 8.62 | 8.19 | 8.56 | 8.56 | 4.01% | 43,033,657 |
| Jul 10, 2026 | 8.10 | 8.31 | 7.96 | 8.23 | 8.23 | 1.60% | 23,379,639 |
| Jul 9, 2026 | 8.09 | 8.22 | 8.01 | 8.10 | 8.10 | -0.74% | 14,267,352 |
| Jul 8, 2026 | 8.12 | 8.22 | 8.00 | 8.16 | 8.16 | 0.25% | 16,201,953 |
| Jul 7, 2026 | 8.25 | 8.29 | 8.06 | 8.14 | 8.14 | -2.98% | 20,120,328 |
| Jul 6, 2026 | 8.20 | 8.48 | 8.10 | 8.39 | 8.39 | 2.82% | 32,678,440 |
| Jul 3, 2026 | 8.17 | 8.23 | 8.04 | 8.16 | 8.16 | 0.87% | 16,432,947 |
| Jul 2, 2026 | 8.15 | 8.31 | 8.05 | 8.09 | 8.09 | -0.86% | 21,216,732 |
| Jul 1, 2026 | 7.81 | 8.17 | 7.75 | 8.16 | 8.16 | 3.95% | 27,900,330 |
| Jun 30, 2026 | 7.97 | 8.03 | 7.73 | 7.85 | 7.85 | -0.88% | 19,107,736 |
| Jun 29, 2026 | 7.47 | 8.01 | 7.36 | 7.92 | 7.92 | 5.60% | 26,024,440 |
| Jun 26, 2026 | 7.72 | 7.80 | 7.47 | 7.50 | 7.50 | -3.35% | 13,979,478 |
| Jun 25, 2026 | 7.80 | 7.86 | 7.55 | 7.76 | 7.76 | -1.27% | 15,974,930 |
| Jun 24, 2026 | 7.97 | 8.08 | 7.80 | 7.86 | 7.86 | -1.01% | 19,088,007 |
| Jun 23, 2026 | 7.62 | 8.06 | 7.62 | 7.94 | 7.94 | 3.52% | 25,017,011 |
| Jun 22, 2026 | 7.66 | 7.68 | 7.35 | 7.67 | 7.67 | - | 19,056,327 |
| Jun 18, 2026 | 7.63 | 7.79 | 7.53 | 7.67 | 7.67 | 0.13% | 12,763,350 |
| Jun 17, 2026 | 7.75 | 7.76 | 7.61 | 7.66 | 7.66 | -1.29% | 10,196,970 |
| Jun 16, 2026 | 7.81 | 7.82 | 7.69 | 7.76 | 7.76 | -0.89% | 11,337,500 |
| Jun 15, 2026 | 7.81 | 7.90 | 7.75 | 7.83 | 7.83 | 0.26% | 12,409,554 |
| Jun 12, 2026 | 7.72 | 7.85 | 7.66 | 7.81 | 7.81 | 1.56% | 12,696,790 |