Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 5.18
+0.08 (1.57%)
Jan 21, 2026, 3:04 PM CST
Shanghai Anoky Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.20 | 5.22 | 5.06 | 5.10 | 5.10 | -1.54% | 26,104,570 |
| Jan 19, 2026 | 5.11 | 5.22 | 5.08 | 5.18 | 5.18 | 0.78% | 22,897,630 |
| Jan 16, 2026 | 5.30 | 5.33 | 5.08 | 5.14 | 5.14 | -2.65% | 37,665,850 |
| Jan 15, 2026 | 5.36 | 5.44 | 5.23 | 5.28 | 5.28 | -3.12% | 38,320,840 |
| Jan 14, 2026 | 5.39 | 5.61 | 5.35 | 5.45 | 5.45 | 0.93% | 64,010,950 |
| Jan 13, 2026 | 5.60 | 5.62 | 5.37 | 5.40 | 5.40 | -3.91% | 63,069,091 |
| Jan 12, 2026 | 5.23 | 5.67 | 5.23 | 5.62 | 5.62 | 7.66% | 96,909,390 |
| Jan 9, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | -0.38% | 41,221,830 |
| Jan 8, 2026 | 4.97 | 5.35 | 4.97 | 5.24 | 5.24 | 5.01% | 77,413,360 |
| Jan 7, 2026 | 5.06 | 5.08 | 4.97 | 4.99 | 4.99 | -1.77% | 28,817,791 |
| Jan 6, 2026 | 5.01 | 5.11 | 4.99 | 5.08 | 5.08 | 1.40% | 26,680,890 |
| Jan 5, 2026 | 5.00 | 5.05 | 4.96 | 5.01 | 5.01 | 0.20% | 23,697,900 |
| Dec 31, 2025 | 4.83 | 5.07 | 4.80 | 5.00 | 5.00 | 3.52% | 29,949,380 |
| Dec 30, 2025 | 4.89 | 4.91 | 4.81 | 4.83 | 4.83 | -0.82% | 16,427,520 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -3.37% | 24,184,710 |
| Dec 26, 2025 | 5.10 | 5.10 | 4.99 | 5.04 | 5.04 | -0.40% | 19,492,910 |
| Dec 25, 2025 | 5.04 | 5.18 | 5.04 | 5.06 | 5.06 | 0.20% | 17,001,150 |
| Dec 24, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.60% | 18,167,810 |
| Dec 23, 2025 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | -1.95% | 24,976,660 |
| Dec 22, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 2.81% | 47,316,950 |
| Dec 19, 2025 | 4.89 | 5.00 | 4.87 | 4.98 | 4.98 | 2.05% | 22,085,710 |
| Dec 18, 2025 | 4.86 | 4.96 | 4.82 | 4.88 | 4.88 | -0.20% | 17,171,770 |
| Dec 17, 2025 | 4.91 | 4.93 | 4.78 | 4.89 | 4.89 | -0.61% | 23,982,530 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.87 | 4.92 | 4.92 | -1.01% | 20,952,990 |
| Dec 15, 2025 | 4.72 | 5.05 | 4.67 | 4.97 | 4.97 | 4.63% | 46,750,060 |
| Dec 12, 2025 | 4.75 | 4.81 | 4.74 | 4.75 | 4.75 | -0.42% | 18,807,200 |
| Dec 11, 2025 | 4.94 | 4.97 | 4.76 | 4.77 | 4.77 | -3.64% | 22,735,575 |
| Dec 10, 2025 | 4.91 | 4.96 | 4.86 | 4.95 | 4.95 | - | 19,910,740 |
| Dec 9, 2025 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.17% | 24,973,150 |
| Dec 8, 2025 | 4.90 | 5.10 | 4.86 | 5.06 | 5.06 | 3.90% | 41,481,930 |
| Dec 5, 2025 | 4.85 | 4.90 | 4.72 | 4.87 | 4.87 | 0.21% | 26,760,500 |
| Dec 4, 2025 | 4.98 | 5.00 | 4.85 | 4.86 | 4.86 | -2.99% | 27,692,750 |
| Dec 3, 2025 | 5.07 | 5.19 | 5.00 | 5.01 | 5.01 | -1.76% | 35,898,570 |
| Dec 2, 2025 | 5.03 | 5.10 | 5.01 | 5.10 | 5.10 | 0.99% | 53,608,880 |
| Dec 1, 2025 | 4.67 | 5.16 | 4.65 | 5.05 | 5.05 | 8.60% | 100,291,300 |
| Nov 28, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | - | 14,578,800 |
| Nov 27, 2025 | 4.71 | 4.73 | 4.64 | 4.65 | 4.65 | -1.90% | 19,447,650 |
| Nov 26, 2025 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | -1.86% | 22,827,700 |
| Nov 25, 2025 | 4.78 | 4.88 | 4.77 | 4.83 | 4.83 | 0.63% | 24,846,660 |
| Nov 24, 2025 | 4.70 | 4.81 | 4.66 | 4.80 | 4.80 | 1.69% | 28,424,140 |
| Nov 21, 2025 | 4.72 | 4.82 | 4.56 | 4.72 | 4.72 | -1.46% | 38,695,030 |
| Nov 20, 2025 | 4.74 | 4.88 | 4.73 | 4.79 | 4.79 | 1.70% | 27,177,250 |
| Nov 19, 2025 | 4.82 | 4.83 | 4.66 | 4.71 | 4.71 | -2.28% | 17,443,500 |
| Nov 18, 2025 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | -0.21% | 20,735,500 |
| Nov 17, 2025 | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | 1.47% | 18,410,580 |
| Nov 14, 2025 | 4.82 | 4.88 | 4.75 | 4.76 | 4.76 | -1.86% | 17,607,390 |
| Nov 13, 2025 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | - | 16,116,820 |
| Nov 12, 2025 | 4.92 | 4.93 | 4.79 | 4.85 | 4.85 | -1.42% | 24,766,060 |
| Nov 11, 2025 | 4.88 | 5.00 | 4.87 | 4.92 | 4.92 | 0.41% | 30,860,630 |
| Nov 10, 2025 | 4.79 | 4.93 | 4.79 | 4.90 | 4.90 | 3.59% | 34,489,540 |