Shanghai Anoky Group Co., Ltd (SHE:300067)
China · Delayed Price · Currency is CNY 4.430
-0.260 (-5.54%)
Jul 24, 2026, 3:04 PM CST
Shanghai Anoky Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.53 | 5.64 | 5.47 | 5.53 | 5.53 | -1.60% | 32,699,406 |
| Jun 3, 2026 | 5.59 | 5.69 | 5.53 | 5.62 | 5.62 | -0.35% | 37,589,143 |
| Jun 2, 2026 | 5.75 | 5.81 | 5.47 | 5.64 | 5.64 | -2.42% | 44,127,507 |
| Jun 1, 2026 | 5.77 | 5.92 | 5.66 | 5.78 | 5.78 | 0.17% | 44,562,960 |
| May 29, 2026 | 6.06 | 6.08 | 5.72 | 5.77 | 5.77 | -4.94% | 51,834,000 |
| May 28, 2026 | 6.02 | 6.17 | 5.93 | 6.07 | 6.07 | 0.50% | 47,574,594 |
| May 27, 2026 | 6.23 | 6.26 | 6.00 | 6.04 | 6.04 | -3.67% | 54,313,196 |
| May 26, 2026 | 6.40 | 6.41 | 6.15 | 6.27 | 6.27 | -3.24% | 63,593,143 |
| May 25, 2026 | 6.60 | 6.73 | 6.41 | 6.48 | 6.48 | -3.43% | 66,402,496 |
| May 22, 2026 | 6.47 | 6.72 | 6.42 | 6.71 | 6.71 | 4.03% | 72,391,936 |
| 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 |