Anker Innovations Limited (SHE:300866)
China · Delayed Price · Currency is CNY 116.90
+3.95 (3.50%)
Oct 31, 2025, 3:04 PM CST
Anker Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 114.28 | 117.99 | 113.62 | 116.90 | 116.90 | 3.50% | 8,562,557 |
| Oct 30, 2025 | 123.00 | 123.11 | 110.98 | 112.95 | 112.95 | -8.29% | 13,376,713 |
| Oct 29, 2025 | 125.88 | 126.97 | 121.32 | 123.16 | 123.16 | -2.16% | 4,092,623 |
| Oct 28, 2025 | 124.00 | 127.50 | 123.44 | 125.88 | 125.88 | 1.52% | 4,273,458 |
| Oct 27, 2025 | 123.39 | 125.20 | 123.11 | 124.00 | 124.00 | 0.80% | 3,742,299 |
| Oct 24, 2025 | 123.86 | 123.86 | 119.32 | 123.01 | 123.01 | 0.01% | 3,270,150 |
| Oct 23, 2025 | 121.60 | 123.29 | 119.82 | 123.00 | 123.00 | 0.70% | 2,097,815 |
| Oct 22, 2025 | 120.79 | 123.59 | 119.11 | 122.14 | 122.14 | 1.39% | 3,567,745 |
| Oct 21, 2025 | 119.98 | 120.50 | 117.62 | 120.47 | 120.47 | 0.85% | 3,915,269 |
| Oct 20, 2025 | 115.55 | 120.50 | 115.52 | 119.46 | 119.46 | 4.09% | 4,146,733 |
| Oct 17, 2025 | 118.93 | 119.88 | 114.51 | 114.77 | 114.77 | -3.29% | 3,281,566 |
| Oct 16, 2025 | 119.28 | 121.18 | 117.87 | 118.67 | 118.67 | -1.09% | 2,900,191 |
| Oct 15, 2025 | 116.78 | 119.98 | 114.62 | 119.98 | 119.98 | 4.71% | 4,298,035 |
| Oct 14, 2025 | 118.55 | 121.80 | 114.14 | 114.58 | 114.58 | -3.04% | 5,194,383 |
| Oct 13, 2025 | 118.84 | 122.55 | 115.00 | 118.17 | 118.17 | -2.35% | 6,067,411 |
| Oct 10, 2025 | 123.16 | 125.08 | 120.23 | 121.01 | 121.01 | -2.53% | 4,132,927 |
| Oct 9, 2025 | 122.44 | 125.81 | 120.92 | 124.15 | 124.15 | 1.99% | 5,487,760 |
| Sep 30, 2025 | 125.30 | 125.82 | 120.78 | 121.73 | 121.73 | -2.80% | 5,227,887 |
| Sep 29, 2025 | 124.20 | 125.89 | 122.56 | 125.24 | 125.24 | 0.84% | 3,412,819 |
| Sep 26, 2025 | 126.23 | 127.96 | 124.18 | 124.20 | 124.20 | -1.61% | 4,070,946 |
| Sep 25, 2025 | 128.00 | 128.65 | 125.05 | 126.23 | 126.23 | -2.15% | 5,542,486 |
| Sep 24, 2025 | 122.10 | 130.18 | 121.13 | 129.00 | 129.00 | 4.81% | 8,203,519 |
| Sep 23, 2025 | 121.00 | 125.57 | 120.06 | 123.08 | 123.08 | -2.51% | 11,904,230 |
| Sep 22, 2025 | 137.16 | 140.35 | 122.00 | 126.25 | 126.25 | -7.96% | 14,123,615 |
| Sep 19, 2025 | 136.87 | 139.15 | 135.30 | 137.17 | 137.17 | 0.15% | 3,989,401 |
| Sep 18, 2025 | 134.25 | 141.79 | 133.59 | 136.96 | 136.96 | 2.02% | 8,609,388 |
| Sep 17, 2025 | 130.77 | 135.39 | 130.23 | 134.25 | 134.25 | 2.50% | 4,741,645 |
| Sep 16, 2025 | 131.76 | 132.27 | 129.36 | 130.98 | 130.98 | -0.59% | 4,403,925 |
| Sep 15, 2025 | 133.18 | 134.11 | 130.15 | 131.76 | 131.76 | -2.02% | 5,048,922 |
| Sep 12, 2025 | 137.00 | 138.25 | 133.82 | 134.48 | 134.48 | -1.70% | 4,150,658 |
| Sep 11, 2025 | 136.00 | 137.69 | 134.23 | 136.80 | 136.80 | 0.23% | 3,387,752 |
| Sep 10, 2025 | 134.08 | 137.50 | 133.52 | 136.49 | 136.49 | 1.25% | 4,229,568 |
| Sep 9, 2025 | 133.99 | 137.78 | 132.02 | 134.80 | 134.10 | 0.52% | 4,267,740 |
| Sep 8, 2025 | 137.13 | 139.00 | 132.61 | 134.10 | 133.40 | -2.25% | 5,878,452 |
| Sep 5, 2025 | 133.90 | 137.44 | 132.60 | 137.19 | 136.48 | 4.22% | 5,815,304 |
| Sep 4, 2025 | 136.81 | 138.58 | 130.00 | 131.63 | 130.95 | -3.70% | 6,152,013 |
| Sep 3, 2025 | 142.00 | 142.00 | 135.50 | 136.69 | 135.98 | -3.92% | 7,229,596 |
| Sep 2, 2025 | 143.42 | 145.05 | 138.60 | 142.26 | 141.52 | -1.92% | 5,182,295 |
| Sep 1, 2025 | 141.73 | 146.89 | 141.04 | 145.05 | 144.30 | 3.44% | 7,037,818 |
| Aug 29, 2025 | 142.29 | 145.47 | 139.33 | 140.23 | 139.50 | 0.57% | 7,291,137 |
| Aug 28, 2025 | 136.01 | 140.83 | 135.15 | 139.44 | 138.72 | 2.52% | 5,462,795 |
| Aug 27, 2025 | 140.95 | 144.27 | 136.01 | 136.01 | 135.30 | -3.46% | 4,321,923 |
| Aug 26, 2025 | 142.52 | 143.38 | 139.30 | 140.89 | 140.16 | -2.16% | 5,643,429 |
| Aug 25, 2025 | 145.69 | 146.68 | 141.26 | 144.00 | 143.25 | -1.16% | 5,099,081 |
| Aug 22, 2025 | 145.30 | 149.00 | 144.56 | 145.69 | 144.93 | 0.57% | 3,869,747 |
| Aug 21, 2025 | 146.01 | 147.70 | 144.30 | 144.87 | 144.12 | -0.60% | 1,737,955 |
| Aug 20, 2025 | 143.08 | 145.96 | 141.56 | 145.74 | 144.98 | 1.63% | 2,359,484 |
| Aug 19, 2025 | 146.52 | 148.58 | 143.03 | 143.40 | 142.66 | -3.23% | 3,391,607 |
| Aug 18, 2025 | 142.80 | 149.50 | 140.60 | 148.19 | 147.42 | 5.12% | 4,041,373 |
| Aug 15, 2025 | 138.78 | 143.56 | 138.50 | 140.97 | 140.24 | 1.59% | 3,725,013 |