Anker Innovations Limited (SHE:300866)
China · Delayed Price · Currency is CNY 123.55
-0.52 (-0.42%)
Aug 1, 2025, 3:04 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 123.92 | 127.99 | 120.67 | 123.55 | 123.55 | -0.42% | 5,164,672 |
| Jul 31, 2025 | 125.33 | 130.50 | 124.00 | 124.07 | 124.07 | -2.23% | 2,881,291 |
| Jul 30, 2025 | 127.44 | 129.80 | 126.31 | 126.90 | 126.90 | -0.86% | 2,630,159 |
| Jul 29, 2025 | 127.10 | 128.48 | 125.13 | 128.00 | 128.00 | 0.45% | 2,974,568 |
| Jul 28, 2025 | 125.50 | 127.50 | 124.51 | 127.43 | 127.43 | 1.72% | 4,268,573 |
| Jul 25, 2025 | 121.20 | 125.80 | 121.08 | 125.28 | 125.28 | 2.71% | 3,116,649 |
| Jul 24, 2025 | 123.00 | 123.06 | 120.82 | 121.97 | 121.97 | -0.49% | 2,306,580 |
| Jul 23, 2025 | 118.86 | 124.20 | 118.51 | 122.57 | 122.57 | 3.00% | 3,881,269 |
| Jul 22, 2025 | 119.06 | 120.69 | 117.45 | 119.00 | 119.00 | -0.34% | 2,590,872 |
| Jul 21, 2025 | 120.06 | 120.84 | 118.10 | 119.40 | 119.40 | -1.00% | 3,114,325 |
| Jul 18, 2025 | 123.78 | 124.00 | 119.13 | 120.61 | 120.61 | -1.88% | 3,042,003 |
| Jul 17, 2025 | 122.80 | 124.25 | 122.21 | 122.92 | 122.92 | -0.36% | 2,192,850 |
| Jul 16, 2025 | 124.55 | 125.98 | 122.10 | 123.37 | 123.37 | -0.93% | 2,256,330 |
| Jul 15, 2025 | 118.86 | 125.49 | 118.51 | 124.53 | 124.53 | 4.39% | 4,285,746 |
| Jul 14, 2025 | 114.00 | 119.98 | 113.88 | 119.29 | 119.29 | 4.05% | 3,950,160 |
| Jul 11, 2025 | 114.50 | 115.30 | 113.06 | 114.65 | 114.65 | -0.30% | 3,090,763 |
| Jul 10, 2025 | 119.55 | 119.99 | 114.10 | 115.00 | 115.00 | -3.79% | 4,437,789 |
| Jul 9, 2025 | 120.00 | 120.58 | 117.10 | 119.53 | 119.53 | 0.36% | 3,663,837 |
| Jul 8, 2025 | 115.17 | 119.69 | 115.17 | 119.10 | 119.10 | 2.94% | 5,260,219 |
| Jul 7, 2025 | 115.15 | 117.21 | 112.10 | 115.70 | 115.70 | 0.48% | 3,319,897 |
| Jul 4, 2025 | 117.49 | 117.49 | 114.51 | 115.15 | 115.15 | -2.08% | 3,928,149 |
| Jul 3, 2025 | 116.00 | 118.95 | 116.00 | 117.60 | 117.60 | 0.36% | 2,302,497 |
| Jul 2, 2025 | 112.52 | 119.23 | 112.52 | 117.18 | 117.18 | 3.90% | 6,128,153 |
| Jul 1, 2025 | 113.03 | 114.30 | 112.12 | 112.78 | 112.78 | -0.72% | 3,231,549 |
| Jun 30, 2025 | 113.00 | 114.00 | 109.00 | 113.60 | 113.60 | 3.07% | 5,549,391 |
| Jun 27, 2025 | 104.63 | 110.81 | 103.61 | 110.22 | 110.22 | 5.12% | 5,862,946 |
| Jun 26, 2025 | 105.44 | 106.40 | 103.90 | 104.85 | 104.85 | -0.50% | 3,867,344 |
| Jun 25, 2025 | 105.10 | 106.20 | 103.20 | 105.38 | 105.38 | -0.09% | 3,980,847 |
| Jun 24, 2025 | 104.94 | 107.12 | 104.12 | 105.47 | 105.47 | 0.51% | 3,385,145 |
| Jun 23, 2025 | 103.50 | 105.49 | 102.30 | 104.94 | 104.94 | -2.54% | 5,168,867 |
| Jun 20, 2025 | 108.09 | 108.82 | 106.20 | 107.68 | 107.68 | -0.38% | 4,534,485 |
| Jun 19, 2025 | 110.19 | 111.61 | 107.20 | 108.09 | 108.09 | -1.83% | 3,907,206 |
| Jun 18, 2025 | 107.97 | 111.90 | 107.47 | 110.10 | 110.10 | 2.23% | 4,730,402 |
| Jun 17, 2025 | 106.80 | 109.60 | 105.83 | 107.70 | 107.70 | 1.03% | 3,774,881 |
| Jun 16, 2025 | 110.01 | 110.94 | 105.70 | 106.60 | 106.60 | -4.21% | 8,159,596 |
| Jun 13, 2025 | 110.98 | 114.50 | 109.78 | 111.28 | 111.28 | 0.21% | 9,155,962 |
| Jun 12, 2025 | 112.00 | 112.73 | 109.60 | 111.05 | 111.05 | -1.17% | 3,174,278 |
| Jun 11, 2025 | 110.01 | 113.50 | 109.16 | 112.37 | 112.37 | 1.24% | 5,803,383 |
| Jun 10, 2025 | 106.66 | 111.47 | 105.13 | 110.99 | 110.99 | 4.12% | 6,401,478 |
| Jun 9, 2025 | 105.43 | 107.12 | 104.33 | 106.60 | 106.60 | 1.12% | 3,199,729 |
| Jun 6, 2025 | 106.49 | 107.49 | 104.30 | 105.42 | 105.42 | -1.98% | 4,074,504 |
| Jun 5, 2025 | 100.16 | 108.88 | 99.75 | 107.55 | 107.55 | 7.44% | 7,772,164 |
| Jun 4, 2025 | 98.15 | 100.69 | 96.83 | 100.10 | 100.10 | 0.44% | 3,514,406 |
| Jun 3, 2025 | 100.99 | 101.89 | 99.01 | 99.66 | 98.16 | -2.29% | 4,956,915 |
| May 30, 2025 | 102.05 | 104.06 | 99.70 | 102.00 | 100.46 | -1.45% | 5,618,351 |
| May 29, 2025 | 103.00 | 105.94 | 102.41 | 103.50 | 101.94 | 2.27% | 5,778,580 |
| May 28, 2025 | 100.30 | 101.97 | 99.31 | 101.20 | 99.68 | 1.49% | 3,804,007 |
| May 27, 2025 | 100.50 | 101.02 | 99.09 | 99.71 | 98.21 | -0.79% | 3,565,641 |
| May 26, 2025 | 104.24 | 104.24 | 98.80 | 100.50 | 98.99 | -3.59% | 5,951,467 |
| May 23, 2025 | 102.62 | 105.48 | 101.31 | 104.24 | 102.67 | 1.21% | 4,598,840 |