Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 4.380
-0.010 (-0.23%)
Mar 31, 2026, 9:25 AM CST
Shanghai Anoky Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | -0.23% | 18,156,600 |
| Mar 27, 2026 | 4.23 | 4.41 | 4.22 | 4.39 | 4.39 | 2.09% | 21,960,954 |
| Mar 26, 2026 | 4.44 | 4.48 | 4.27 | 4.30 | 4.30 | -3.37% | 26,939,810 |
| Mar 25, 2026 | 4.37 | 4.48 | 4.37 | 4.45 | 4.45 | 1.83% | 26,713,296 |
| Mar 24, 2026 | 4.32 | 4.37 | 4.19 | 4.37 | 4.37 | 3.07% | 28,555,470 |
| Mar 23, 2026 | 4.40 | 4.48 | 4.19 | 4.24 | 4.24 | -6.40% | 38,452,100 |
| Mar 20, 2026 | 4.80 | 4.88 | 4.52 | 4.53 | 4.53 | -5.62% | 52,161,829 |
| Mar 19, 2026 | 4.83 | 5.02 | 4.76 | 4.80 | 4.80 | -1.44% | 52,954,050 |
| Mar 18, 2026 | 4.78 | 4.88 | 4.75 | 4.87 | 4.87 | 2.10% | 28,130,490 |
| Mar 17, 2026 | 4.89 | 4.92 | 4.74 | 4.77 | 4.77 | -2.65% | 31,999,870 |
| Mar 16, 2026 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | 0.62% | 29,866,060 |
| Mar 13, 2026 | 5.00 | 5.02 | 4.85 | 4.87 | 4.87 | -2.99% | 42,818,220 |
| Mar 12, 2026 | 5.16 | 5.19 | 4.98 | 5.02 | 5.02 | -2.90% | 52,084,210 |
| Mar 11, 2026 | 5.20 | 5.24 | 5.13 | 5.17 | 5.17 | -0.58% | 50,464,922 |
| Mar 10, 2026 | 5.28 | 5.35 | 5.14 | 5.20 | 5.20 | -1.89% | 76,972,261 |
| Mar 9, 2026 | 4.99 | 5.45 | 4.83 | 5.30 | 5.30 | 4.95% | 111,801,614 |
| Mar 6, 2026 | 4.88 | 5.05 | 4.87 | 5.05 | 5.05 | 2.43% | 46,776,060 |
| Mar 5, 2026 | 4.92 | 5.01 | 4.88 | 4.93 | 4.93 | 2.07% | 48,830,850 |
| Mar 4, 2026 | 4.70 | 4.97 | 4.69 | 4.83 | 4.83 | 0.84% | 60,188,880 |
| Mar 3, 2026 | 5.31 | 5.34 | 4.77 | 4.79 | 4.79 | -10.30% | 109,122,200 |
| Mar 2, 2026 | 5.51 | 5.56 | 5.18 | 5.34 | 5.34 | -5.65% | 95,924,660 |
| Feb 27, 2026 | 5.57 | 5.75 | 5.57 | 5.66 | 5.66 | -0.53% | 65,144,060 |
| Feb 26, 2026 | 5.73 | 6.01 | 5.66 | 5.69 | 5.69 | -1.90% | 93,483,590 |
| Feb 25, 2026 | 5.60 | 5.97 | 5.57 | 5.80 | 5.80 | 4.69% | 123,826,700 |
| Feb 24, 2026 | 5.57 | 5.61 | 5.43 | 5.54 | 5.54 | 1.47% | 72,353,080 |
| Feb 13, 2026 | 5.64 | 5.86 | 5.45 | 5.46 | 5.46 | -3.87% | 81,535,950 |
| Feb 12, 2026 | 5.80 | 5.86 | 5.66 | 5.68 | 5.68 | -1.73% | 99,371,801 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.71 | 5.78 | 5.78 | 0.17% | 128,650,400 |
| Feb 10, 2026 | 5.92 | 5.98 | 5.71 | 5.77 | 5.77 | -1.70% | 149,338,600 |
| Feb 9, 2026 | 5.26 | 6.05 | 5.25 | 5.87 | 5.87 | 14.20% | 232,403,500 |
| Feb 6, 2026 | 5.03 | 5.25 | 4.96 | 5.14 | 5.14 | 1.38% | 49,878,000 |
| Feb 5, 2026 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | -1.93% | 35,034,250 |
| Feb 4, 2026 | 5.29 | 5.36 | 5.11 | 5.17 | 5.17 | -1.90% | 42,444,930 |
| Feb 3, 2026 | 5.03 | 5.30 | 5.03 | 5.27 | 5.27 | 5.82% | 69,400,300 |
| Feb 2, 2026 | 5.20 | 5.25 | 4.95 | 4.98 | 4.98 | -6.92% | 67,556,858 |
| Jan 30, 2026 | 5.29 | 5.48 | 5.16 | 5.35 | 5.35 | 0.38% | 77,329,050 |
| Jan 29, 2026 | 5.40 | 5.49 | 5.26 | 5.33 | 5.33 | -2.74% | 75,107,010 |
| Jan 28, 2026 | 5.17 | 5.62 | 5.17 | 5.48 | 5.48 | 5.38% | 114,345,200 |
| Jan 27, 2026 | 5.20 | 5.26 | 5.07 | 5.20 | 5.20 | -1.52% | 36,410,830 |
| Jan 26, 2026 | 5.25 | 5.33 | 5.12 | 5.28 | 5.28 | 0.57% | 42,739,910 |
| Jan 23, 2026 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 34,607,730 |
| Jan 22, 2026 | 5.15 | 5.31 | 5.09 | 5.22 | 5.22 | 0.77% | 40,467,550 |
| Jan 21, 2026 | 5.07 | 5.28 | 5.01 | 5.18 | 5.18 | 1.57% | 49,345,050 |
| 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 |