Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 4.870
-0.050 (-1.02%)
Nov 6, 2026, 2:15 PM CST
Shanghai Anoky Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.60 | 4.94 | 4.60 | 4.87 | 4.87 | -1.02% | 27,207,673 |
| Nov 5, 2026 | 4.70 | 4.92 | 4.67 | 4.92 | 4.92 | 3.58% | 39,693,746 |
| Nov 4, 2026 | 4.63 | 4.76 | 4.57 | 4.75 | 4.75 | 2.15% | 30,987,418 |
| Nov 3, 2026 | 4.72 | 4.81 | 4.62 | 4.65 | 4.65 | -1.48% | 28,053,821 |
| Nov 2, 2026 | 4.60 | 4.74 | 4.48 | 4.72 | 4.72 | 3.96% | 31,100,941 |
| Oct 30, 2026 | 4.60 | 4.77 | 4.53 | 4.54 | 4.54 | -2.58% | 32,790,900 |
| Oct 29, 2026 | 4.85 | 4.87 | 4.65 | 4.66 | 4.66 | -4.70% | 26,936,000 |
| Oct 28, 2026 | 4.86 | 4.94 | 4.72 | 4.89 | 4.89 | 4.94% | 35,107,342 |
| Oct 27, 2026 | 4.86 | 4.94 | 4.65 | 4.66 | 4.66 | -4.70% | 27,098,076 |
| Oct 26, 2026 | 4.95 | 4.98 | 4.83 | 4.89 | 4.89 | -2.40% | 28,368,288 |
| Oct 23, 2026 | 4.75 | 5.03 | 4.57 | 5.01 | 5.01 | 2.45% | 52,824,153 |
| Oct 22, 2026 | 5.25 | 5.32 | 4.87 | 4.89 | 4.89 | -6.32% | 63,217,818 |
| Oct 21, 2026 | 5.32 | 5.49 | 5.19 | 5.22 | 5.22 | -1.88% | 53,822,229 |
| Oct 20, 2026 | 5.43 | 5.48 | 5.26 | 5.32 | 5.32 | -3.97% | 56,542,479 |
| Oct 19, 2026 | 5.24 | 5.60 | 5.11 | 5.54 | 5.54 | 4.33% | 80,699,885 |
| Oct 16, 2026 | 5.55 | 5.58 | 5.25 | 5.31 | 5.31 | -2.39% | 61,026,830 |
| Oct 15, 2026 | 5.50 | 5.63 | 5.42 | 5.44 | 5.44 | -3.03% | 74,744,827 |
| Oct 14, 2026 | 5.55 | 5.79 | 5.50 | 5.61 | 5.61 | 1.45% | 117,337,513 |
| Oct 13, 2026 | 5.13 | 5.60 | 5.07 | 5.53 | 5.53 | 6.55% | 80,347,866 |
| Oct 12, 2026 | 5.25 | 5.28 | 5.13 | 5.19 | 5.19 | -1.33% | 24,405,030 |
| Oct 9, 2026 | 5.24 | 5.28 | 5.00 | 5.26 | 5.26 | 1.54% | 36,283,236 |
| Oct 8, 2026 | 5.31 | 5.42 | 5.13 | 5.18 | 5.18 | -3.18% | 38,172,813 |
| Sep 30, 2026 | 5.32 | 5.51 | 5.27 | 5.35 | 5.35 | 1.90% | 44,722,650 |
| Sep 29, 2026 | 5.17 | 5.32 | 5.10 | 5.25 | 5.25 | 1.94% | 25,465,438 |
| Sep 28, 2026 | 5.28 | 5.28 | 5.05 | 5.15 | 5.15 | -2.09% | 25,276,490 |
| Sep 24, 2026 | 5.30 | 5.37 | 5.24 | 5.26 | 5.26 | -1.31% | 18,650,927 |
| Sep 23, 2026 | 5.48 | 5.51 | 5.32 | 5.33 | 5.33 | -3.44% | 27,546,152 |
| Sep 22, 2026 | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | -0.36% | 33,788,558 |
| Sep 21, 2026 | 5.31 | 5.59 | 5.31 | 5.54 | 5.54 | 4.73% | 53,997,635 |
| Sep 18, 2026 | 5.20 | 5.33 | 5.19 | 5.29 | 5.29 | 2.12% | 29,409,030 |
| Sep 17, 2026 | 5.12 | 5.23 | 5.11 | 5.18 | 5.18 | 0.39% | 22,735,624 |
| Sep 16, 2026 | 5.06 | 5.18 | 5.00 | 5.16 | 5.16 | 1.98% | 21,995,686 |
| Sep 15, 2026 | 5.18 | 5.20 | 5.05 | 5.06 | 5.06 | -3.07% | 23,034,351 |
| Sep 14, 2026 | 5.12 | 5.23 | 5.10 | 5.22 | 5.22 | 1.36% | 21,647,757 |
| Sep 11, 2026 | 5.21 | 5.25 | 5.05 | 5.15 | 5.15 | -2.83% | 27,951,449 |
| Sep 10, 2026 | 5.35 | 5.37 | 5.28 | 5.30 | 5.30 | -1.30% | 20,801,660 |
| Sep 9, 2026 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -2.19% | 30,096,229 |
| Sep 8, 2026 | 5.48 | 5.54 | 5.45 | 5.49 | 5.49 | 0.18% | 27,846,702 |
| Sep 7, 2026 | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | -1.79% | 35,686,820 |
| Sep 4, 2026 | 5.69 | 5.73 | 5.54 | 5.58 | 5.58 | -0.36% | 43,665,041 |
| Sep 3, 2026 | 5.64 | 5.67 | 5.50 | 5.60 | 5.60 | -0.88% | 41,601,514 |
| Sep 2, 2026 | 5.62 | 5.74 | 5.59 | 5.65 | 5.65 | -1.22% | 50,500,951 |
| Sep 1, 2026 | 5.66 | 5.79 | 5.61 | 5.72 | 5.72 | 2.14% | 80,993,498 |
| Aug 31, 2026 | 5.40 | 5.67 | 5.31 | 5.60 | 5.60 | 1.27% | 76,082,666 |
| Aug 28, 2026 | 5.27 | 5.61 | 5.27 | 5.53 | 5.53 | 4.54% | 78,779,299 |
| Aug 27, 2026 | 5.23 | 5.38 | 5.21 | 5.29 | 5.29 | - | 46,931,566 |
| Aug 26, 2026 | 5.22 | 5.30 | 5.14 | 5.29 | 5.29 | 1.34% | 37,932,620 |
| Aug 25, 2026 | 5.06 | 5.24 | 5.04 | 5.22 | 5.22 | 2.15% | 27,609,755 |
| Aug 24, 2026 | 5.19 | 5.24 | 5.03 | 5.11 | 5.11 | -1.54% | 24,454,606 |
| Aug 21, 2026 | 5.13 | 5.20 | 5.02 | 5.19 | 5.19 | -0.19% | 27,686,510 |