Anker Innovations Limited (SHE:300866)
China flag China · Delayed Price · Currency is CNY
145.69
+0.82 (0.57%)
Aug 22, 2025, 3:04 PM CST

Anker Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2025146.01147.70144.30144.87144.87-0.60%1,737,955
Aug 20, 2025143.08145.96141.56145.74145.741.63%2,393,184
Aug 19, 2025146.52148.58143.03143.40143.40-3.23%3,430,986
Aug 18, 2025142.80149.50140.60148.19148.195.12%4,041,373
Aug 15, 2025138.78143.56138.50140.97140.971.59%3,725,013
Aug 14, 2025139.03141.69137.80138.76138.76-0.17%2,395,960
Aug 13, 2025137.90139.33134.99138.99138.990.72%3,065,506
Aug 12, 2025138.40140.45136.67138.00138.00-0.35%2,821,356
Aug 11, 2025135.02139.56134.60138.48138.482.22%5,534,923
Aug 8, 2025130.28136.64127.48135.47135.474.53%6,049,242
Aug 7, 2025131.29131.80129.15129.60129.60-1.39%2,919,971
Aug 6, 2025124.23131.48123.11131.43131.435.80%5,075,688
Aug 5, 2025125.16125.80123.62124.23124.23-0.62%2,136,655
Aug 4, 2025123.04126.50122.50125.00125.001.17%2,849,574
Aug 1, 2025123.92127.99120.67123.55123.55-0.42%5,164,672
Jul 31, 2025125.33130.50124.00124.07124.07-2.23%2,881,291
Jul 30, 2025127.44129.80126.31126.90126.90-0.86%2,630,159
Jul 29, 2025127.10128.48125.13128.00128.000.45%2,974,568
Jul 28, 2025125.50127.50124.51127.43127.431.72%4,268,573
Jul 25, 2025121.20125.80121.08125.28125.282.71%3,116,649
Jul 24, 2025123.00123.06120.82121.97121.97-0.49%2,306,580
Jul 23, 2025118.86124.20118.51122.57122.573.00%3,881,269
Jul 22, 2025119.06120.69117.45119.00119.00-0.34%2,590,872
Jul 21, 2025120.06120.84118.10119.40119.40-1.00%3,114,325
Jul 18, 2025123.78124.00119.13120.61120.61-1.88%3,042,003
Jul 17, 2025122.80124.25122.21122.92122.92-0.36%2,192,850
Jul 16, 2025124.55125.98122.10123.37123.37-0.93%2,256,330
Jul 15, 2025118.86125.49118.51124.53124.534.39%4,285,746
Jul 14, 2025114.00119.98113.88119.29119.294.05%3,950,160
Jul 11, 2025114.50115.30113.06114.65114.65-0.30%3,090,763
Jul 10, 2025119.55119.99114.10115.00115.00-3.79%4,437,789
Jul 9, 2025120.00120.58117.10119.53119.530.36%3,663,837
Jul 8, 2025115.17119.69115.17119.10119.102.94%5,260,219
Jul 7, 2025115.15117.21112.10115.70115.700.48%3,319,897
Jul 4, 2025117.49117.49114.51115.15115.15-2.08%3,928,149
Jul 3, 2025116.00118.95116.00117.60117.600.36%2,302,497
Jul 2, 2025112.52119.23112.52117.18117.183.90%6,128,153
Jul 1, 2025113.03114.30112.12112.78112.78-0.72%3,231,549
Jun 30, 2025113.00114.00109.00113.60113.603.07%5,549,391
Jun 27, 2025104.63110.81103.61110.22110.225.12%5,862,946
Jun 26, 2025105.44106.40103.90104.85104.85-0.50%3,867,344
Jun 25, 2025105.10106.20103.20105.38105.38-0.09%3,980,847
Jun 24, 2025104.94107.12104.12105.47105.470.51%3,385,145
Jun 23, 2025103.50105.49102.30104.94104.94-2.54%5,168,867
Jun 20, 2025108.09108.82106.20107.68107.68-0.38%4,534,485
Jun 19, 2025110.19111.61107.20108.09108.09-1.83%3,907,206
Jun 18, 2025107.97111.90107.47110.10110.102.23%4,730,402
Jun 17, 2025106.80109.60105.83107.70107.701.03%3,774,881
Jun 16, 2025110.01110.94105.70106.60106.60-4.21%8,159,596
Jun 13, 2025110.98114.50109.78111.28111.280.21%9,155,962