Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 5.79
-0.06 (-1.03%)
Aug 14, 2026, 3:04 PM CST
Shanghai Anoky Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.94 | 5.97 | 5.63 | 5.79 | 5.79 | -1.03% | 88,120,154 |
| Aug 13, 2026 | 6.11 | 6.20 | 5.84 | 5.85 | 5.85 | -4.26% | 149,911,542 |
| Aug 12, 2026 | 5.99 | 6.49 | 5.98 | 6.11 | 6.11 | 9.30% | 199,143,288 |
| Aug 11, 2026 | 5.61 | 5.67 | 5.53 | 5.59 | 5.59 | -0.53% | 48,370,109 |
| Aug 10, 2026 | 5.55 | 5.62 | 5.40 | 5.62 | 5.62 | 0.72% | 46,909,978 |
| Aug 7, 2026 | 5.66 | 5.67 | 5.44 | 5.58 | 5.58 | -1.59% | 67,507,649 |
| Aug 6, 2026 | 5.75 | 5.79 | 5.59 | 5.67 | 5.67 | -1.39% | 62,750,202 |
| Aug 5, 2026 | 5.66 | 5.77 | 5.63 | 5.75 | 5.75 | -0.17% | 79,178,360 |
| Aug 4, 2026 | 5.49 | 5.79 | 5.49 | 5.76 | 5.76 | 3.97% | 101,307,100 |
| Aug 3, 2026 | 5.60 | 5.67 | 5.48 | 5.54 | 5.54 | -2.29% | 81,563,505 |
| Jul 31, 2026 | 5.42 | 5.72 | 5.40 | 5.67 | 5.67 | 5.39% | 122,534,869 |
| Jul 30, 2026 | 5.60 | 5.66 | 5.36 | 5.38 | 5.38 | -8.66% | 125,303,032 |
| Jul 29, 2026 | 5.50 | 6.03 | 5.21 | 5.89 | 5.89 | 4.80% | 190,396,509 |
| Jul 28, 2026 | 5.00 | 5.62 | 5.00 | 5.62 | 5.62 | 20.09% | 154,855,090 |
| Jul 27, 2026 | 4.40 | 4.70 | 4.40 | 4.68 | 4.68 | 5.64% | 37,722,488 |
| Jul 24, 2026 | 4.60 | 4.68 | 4.42 | 4.43 | 4.43 | -5.54% | 29,998,732 |
| Jul 23, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | 2.18% | 32,195,963 |
| Jul 22, 2026 | 4.46 | 4.63 | 4.44 | 4.59 | 4.59 | 2.23% | 36,891,480 |
| Jul 21, 2026 | 4.39 | 4.51 | 4.11 | 4.49 | 4.49 | 2.28% | 44,771,990 |
| Jul 20, 2026 | 4.48 | 4.62 | 4.32 | 4.39 | 4.39 | -2.44% | 43,134,343 |
| Jul 17, 2026 | 4.71 | 4.83 | 4.42 | 4.50 | 4.50 | -5.46% | 39,005,066 |
| Jul 16, 2026 | 4.62 | 4.84 | 4.60 | 4.76 | 4.76 | 1.28% | 33,533,191 |
| Jul 15, 2026 | 4.60 | 4.74 | 4.59 | 4.70 | 4.70 | 1.51% | 30,384,962 |
| Jul 14, 2026 | 4.54 | 4.63 | 4.45 | 4.63 | 4.63 | 1.31% | 31,686,336 |
| Jul 13, 2026 | 4.76 | 4.96 | 4.54 | 4.57 | 4.57 | -5.38% | 38,164,110 |
| Jul 10, 2026 | 4.74 | 4.97 | 4.69 | 4.83 | 4.83 | 0.84% | 39,090,455 |
| Jul 9, 2026 | 4.75 | 4.86 | 4.59 | 4.79 | 4.79 | - | 39,888,339 |
| Jul 8, 2026 | 4.89 | 4.93 | 4.74 | 4.79 | 4.79 | -2.04% | 33,010,224 |
| Jul 7, 2026 | 5.19 | 5.21 | 4.87 | 4.89 | 4.89 | -5.96% | 43,344,000 |
| Jul 6, 2026 | 5.30 | 5.40 | 5.19 | 5.20 | 5.20 | -2.26% | 35,403,488 |
| Jul 3, 2026 | 5.46 | 5.55 | 5.30 | 5.32 | 5.32 | -2.56% | 41,920,745 |
| Jul 2, 2026 | 5.57 | 5.67 | 5.43 | 5.46 | 5.46 | -3.53% | 43,868,767 |
| Jul 1, 2026 | 5.37 | 5.71 | 5.29 | 5.66 | 5.66 | 4.43% | 53,663,918 |
| Jun 30, 2026 | 5.34 | 5.44 | 5.18 | 5.42 | 5.42 | 2.26% | 42,114,670 |
| Jun 29, 2026 | 5.40 | 5.51 | 5.23 | 5.30 | 5.30 | -2.57% | 51,702,060 |
| Jun 26, 2026 | 5.66 | 5.73 | 5.43 | 5.44 | 5.44 | -5.88% | 63,948,060 |
| Jun 25, 2026 | 5.99 | 6.16 | 5.69 | 5.78 | 5.78 | -3.67% | 81,436,590 |
| Jun 24, 2026 | 6.00 | 6.05 | 5.71 | 6.00 | 6.00 | -0.33% | 98,990,170 |
| Jun 23, 2026 | 5.57 | 6.40 | 5.54 | 6.02 | 6.02 | 7.12% | 133,446,800 |
| Jun 22, 2026 | 5.62 | 5.70 | 5.37 | 5.62 | 5.62 | 0.54% | 57,032,890 |
| Jun 18, 2026 | 5.52 | 5.73 | 5.42 | 5.59 | 5.59 | 0.54% | 55,458,530 |
| Jun 17, 2026 | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | 0.72% | 40,163,390 |
| Jun 16, 2026 | 5.38 | 5.54 | 5.25 | 5.52 | 5.52 | 1.66% | 46,859,850 |
| Jun 15, 2026 | 5.25 | 5.49 | 5.22 | 5.43 | 5.43 | 3.63% | 44,205,940 |
| Jun 12, 2026 | 5.27 | 5.35 | 5.13 | 5.24 | 5.24 | 1.35% | 40,809,930 |
| Jun 11, 2026 | 5.23 | 5.32 | 5.09 | 5.17 | 5.17 | -1.71% | 36,647,148 |
| Jun 10, 2026 | 5.30 | 5.48 | 5.19 | 5.26 | 5.26 | -1.50% | 41,167,061 |
| Jun 9, 2026 | 5.36 | 5.37 | 5.23 | 5.34 | 5.34 | 1.71% | 34,174,864 |
| Jun 8, 2026 | 5.22 | 5.46 | 5.19 | 5.25 | 5.25 | -4.55% | 44,415,196 |
| Jun 5, 2026 | 5.52 | 5.61 | 5.32 | 5.50 | 5.50 | -0.54% | 45,337,974 |