Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 6.45
-0.59 (-8.38%)
May 21, 2026, 3:04 PM CST
Shanghai Anoky Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.04 | 7.07 | 6.42 | 6.45 | 6.45 | -8.38% | 117,801,216 |
| May 20, 2026 | 6.86 | 7.37 | 6.83 | 7.04 | 7.04 | 0.57% | 123,824,535 |
| May 19, 2026 | 6.75 | 7.05 | 6.66 | 7.00 | 7.00 | 3.40% | 92,196,275 |
| May 18, 2026 | 6.87 | 7.14 | 6.70 | 6.77 | 6.77 | -2.17% | 74,119,042 |
| May 15, 2026 | 7.06 | 7.22 | 6.85 | 6.92 | 6.92 | -1.14% | 87,668,656 |
| May 14, 2026 | 7.30 | 7.43 | 7.00 | 7.00 | 7.00 | -5.91% | 114,786,200 |
| May 13, 2026 | 7.00 | 7.54 | 6.90 | 7.44 | 7.44 | 5.08% | 152,642,200 |
| May 12, 2026 | 7.40 | 7.40 | 7.01 | 7.08 | 7.08 | -5.22% | 123,085,536 |
| May 11, 2026 | 7.60 | 7.75 | 7.34 | 7.47 | 7.47 | -1.97% | 129,017,405 |
| May 8, 2026 | 7.63 | 7.83 | 7.55 | 7.62 | 7.62 | -4.39% | 157,819,986 |
| May 7, 2026 | 7.66 | 8.18 | 7.52 | 7.97 | 7.97 | 5.28% | 219,185,874 |
| May 6, 2026 | 7.03 | 7.85 | 7.03 | 7.57 | 7.57 | 10.51% | 246,146,414 |
| Apr 30, 2026 | 7.04 | 7.45 | 6.81 | 6.85 | 6.85 | -3.79% | 210,833,767 |
| Apr 29, 2026 | 7.13 | 7.35 | 7.01 | 7.12 | 7.12 | -3.78% | 219,519,147 |
| Apr 28, 2026 | 6.88 | 7.75 | 6.68 | 7.40 | 7.40 | 13.50% | 330,251,587 |
| Apr 27, 2026 | 6.76 | 6.86 | 6.40 | 6.52 | 6.52 | -2.25% | 209,589,800 |
| Apr 24, 2026 | 7.35 | 7.60 | 6.66 | 6.67 | 6.67 | -8.25% | 368,691,543 |
| Apr 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 19.97% | 32,913,195 |
| Apr 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 20.00% | 17,984,645 |
| Apr 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 19.95% | 8,502,456 |
| Apr 7, 2026 | 4.09 | 4.21 | 4.08 | 4.21 | 4.21 | 3.19% | 19,514,740 |
| Apr 3, 2026 | 4.22 | 4.26 | 4.07 | 4.08 | 4.08 | -2.63% | 20,009,840 |
| Apr 2, 2026 | 4.35 | 4.36 | 4.18 | 4.19 | 4.19 | -3.68% | 24,347,640 |
| Apr 1, 2026 | 4.40 | 4.43 | 4.31 | 4.35 | 4.35 | 1.40% | 19,550,470 |
| Mar 31, 2026 | 4.37 | 4.43 | 4.28 | 4.29 | 4.29 | -2.05% | 21,813,800 |
| 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 |