Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 5.50
+0.06 (1.10%)
Aug 22, 2025, 3:04 PM CST
Shanghai Anoky Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.42 | 5.51 | 5.41 | 5.50 | 5.50 | 1.10% | 58,683,522 |
| Aug 21, 2025 | 5.41 | 5.51 | 5.38 | 5.44 | 5.44 | 0.55% | 57,911,211 |
| Aug 20, 2025 | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | 0.37% | 35,939,122 |
| Aug 19, 2025 | 5.33 | 5.47 | 5.30 | 5.39 | 5.39 | 0.94% | 46,569,141 |
| Aug 18, 2025 | 5.24 | 5.38 | 5.23 | 5.34 | 5.34 | 2.10% | 48,424,799 |
| Aug 15, 2025 | 5.18 | 5.25 | 5.17 | 5.23 | 5.23 | 0.58% | 28,589,669 |
| Aug 14, 2025 | 5.30 | 5.31 | 5.19 | 5.20 | 5.20 | -2.07% | 40,439,822 |
| Aug 13, 2025 | 5.30 | 5.36 | 5.29 | 5.31 | 5.31 | 0.38% | 34,174,543 |
| Aug 12, 2025 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 31,027,246 |
| Aug 11, 2025 | 5.32 | 5.38 | 5.31 | 5.34 | 5.34 | 0.19% | 23,174,123 |
| Aug 8, 2025 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | -1.11% | 24,964,580 |
| Aug 7, 2025 | 5.43 | 5.45 | 5.37 | 5.39 | 5.39 | -1.10% | 31,664,288 |
| Aug 6, 2025 | 5.32 | 5.47 | 5.30 | 5.45 | 5.45 | 2.25% | 50,904,214 |
| Aug 5, 2025 | 5.33 | 5.36 | 5.30 | 5.33 | 5.33 | - | 23,871,049 |
| Aug 4, 2025 | 5.29 | 5.34 | 5.20 | 5.33 | 5.33 | 0.38% | 23,924,645 |
| Aug 1, 2025 | 5.40 | 5.41 | 5.28 | 5.31 | 5.31 | -0.93% | 24,790,310 |
| Jul 31, 2025 | 5.34 | 5.45 | 5.33 | 5.36 | 5.36 | -0.19% | 31,026,532 |
| Jul 30, 2025 | 5.35 | 5.43 | 5.34 | 5.37 | 5.37 | -0.19% | 25,444,951 |
| Jul 29, 2025 | 5.42 | 5.44 | 5.32 | 5.38 | 5.38 | -0.74% | 28,300,488 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.40 | 5.42 | 5.42 | -0.91% | 29,385,883 |
| Jul 25, 2025 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | 0.37% | 25,522,451 |
| Jul 24, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.68% | 26,034,200 |
| Jul 23, 2025 | 5.46 | 5.48 | 5.36 | 5.36 | 5.36 | -2.37% | 39,564,315 |
| Jul 22, 2025 | 5.51 | 5.55 | 5.45 | 5.49 | 5.49 | -1.26% | 39,337,148 |
| Jul 21, 2025 | 5.53 | 5.57 | 5.50 | 5.56 | 5.56 | -0.18% | 40,863,540 |
| Jul 18, 2025 | 5.59 | 5.67 | 5.55 | 5.57 | 5.57 | 0.36% | 50,812,949 |
| Jul 17, 2025 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | 0.91% | 46,232,966 |
| Jul 16, 2025 | 5.44 | 5.57 | 5.43 | 5.50 | 5.50 | 0.73% | 54,002,590 |
| Jul 15, 2025 | 5.43 | 5.52 | 5.35 | 5.46 | 5.46 | 0.74% | 49,750,340 |
| Jul 14, 2025 | 5.44 | 5.48 | 5.38 | 5.42 | 5.42 | -0.73% | 25,351,156 |
| Jul 11, 2025 | 5.44 | 5.49 | 5.36 | 5.46 | 5.46 | 0.18% | 44,257,389 |
| Jul 10, 2025 | 5.43 | 5.50 | 5.41 | 5.45 | 5.45 | - | 34,180,183 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.44 | 5.45 | 5.45 | -1.45% | 41,250,500 |
| Jul 8, 2025 | 5.50 | 5.54 | 5.46 | 5.53 | 5.53 | 0.36% | 35,461,788 |
| Jul 7, 2025 | 5.42 | 5.59 | 5.40 | 5.51 | 5.51 | 1.10% | 37,881,742 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -6.36% | 91,459,716 |
| Jul 3, 2025 | 5.79 | 5.88 | 5.75 | 5.82 | 5.82 | -0.51% | 44,417,095 |
| Jul 2, 2025 | 5.87 | 6.00 | 5.80 | 5.85 | 5.85 | 0.17% | 68,928,669 |
| Jul 1, 2025 | 5.85 | 5.89 | 5.72 | 5.84 | 5.84 | -0.17% | 49,389,096 |
| Jun 30, 2025 | 5.81 | 5.91 | 5.79 | 5.85 | 5.85 | 1.04% | 47,987,968 |
| Jun 27, 2025 | 5.84 | 5.95 | 5.79 | 5.79 | 5.79 | 0.52% | 70,663,824 |
| Jun 26, 2025 | 5.75 | 5.90 | 5.73 | 5.76 | 5.76 | -1.03% | 70,710,991 |
| Jun 25, 2025 | 5.76 | 5.95 | 5.65 | 5.82 | 5.82 | 2.65% | 82,965,488 |
| Jun 24, 2025 | 5.48 | 5.72 | 5.48 | 5.67 | 5.67 | 3.09% | 47,911,984 |
| Jun 23, 2025 | 5.36 | 5.50 | 5.35 | 5.50 | 5.50 | 1.29% | 30,836,961 |
| Jun 20, 2025 | 5.56 | 5.59 | 5.40 | 5.43 | 5.43 | -0.73% | 37,020,905 |
| Jun 19, 2025 | 5.69 | 5.70 | 5.45 | 5.47 | 5.46 | -4.37% | 59,374,672 |
| Jun 18, 2025 | 5.70 | 5.77 | 5.66 | 5.72 | 5.71 | -0.35% | 37,038,002 |
| Jun 17, 2025 | 5.83 | 5.89 | 5.71 | 5.74 | 5.73 | -2.21% | 56,728,100 |
| Jun 16, 2025 | 5.81 | 5.94 | 5.76 | 5.87 | 5.86 | -0.17% | 57,588,388 |