Anker Innovations Technology Co., Ltd. (SHE:300866)
China · Delayed Price · Currency is CNY 127.43
-1.89 (-1.46%)
Sep 11, 2026, 3:04 PM CST
SHE:300866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 127.96 | 128.56 | 125.01 | 127.43 | 127.43 | -1.46% | 2,682,488 |
| Sep 10, 2026 | 127.01 | 130.20 | 125.00 | 129.32 | 129.32 | 0.87% | 2,942,433 |
| Sep 9, 2026 | 128.76 | 128.80 | 126.95 | 128.20 | 128.20 | 0.24% | 2,473,227 |
| Sep 8, 2026 | 132.25 | 132.90 | 127.35 | 127.89 | 127.89 | -3.29% | 4,521,733 |
| Sep 7, 2026 | 135.50 | 136.54 | 131.50 | 132.24 | 132.24 | -2.70% | 4,976,765 |
| Sep 4, 2026 | 137.30 | 138.18 | 134.65 | 135.91 | 135.91 | -0.91% | 5,250,591 |
| Sep 3, 2026 | 131.13 | 139.17 | 130.23 | 137.16 | 137.16 | 6.33% | 8,252,566 |
| Sep 2, 2026 | 126.60 | 132.10 | 126.60 | 129.00 | 129.00 | 0.47% | 5,063,359 |
| Sep 1, 2026 | 125.00 | 129.97 | 124.45 | 128.40 | 128.40 | 2.09% | 4,893,409 |
| Aug 31, 2026 | 122.86 | 126.30 | 114.91 | 125.77 | 125.77 | 1.35% | 7,482,302 |
| Aug 28, 2026 | 126.01 | 126.69 | 121.60 | 124.10 | 124.10 | -1.66% | 4,558,688 |
| Aug 27, 2026 | 124.89 | 126.48 | 123.60 | 126.20 | 126.20 | 1.05% | 2,771,490 |
| Aug 26, 2026 | 122.12 | 125.53 | 121.40 | 124.89 | 124.89 | 2.29% | 3,496,656 |
| Aug 25, 2026 | 115.47 | 122.59 | 115.44 | 122.10 | 122.10 | 5.78% | 4,129,889 |
| Aug 24, 2026 | 117.57 | 119.00 | 114.10 | 115.43 | 115.43 | -2.59% | 2,208,931 |
| Aug 21, 2026 | 116.20 | 119.69 | 116.00 | 118.50 | 118.50 | 2.53% | 2,684,005 |
| Aug 20, 2026 | 115.00 | 117.20 | 114.82 | 115.58 | 115.58 | 0.58% | 1,539,600 |
| Aug 19, 2026 | 116.29 | 118.27 | 114.50 | 114.91 | 114.91 | -1.19% | 2,685,293 |
| Aug 18, 2026 | 117.43 | 118.60 | 115.43 | 116.29 | 116.29 | -1.62% | 2,729,656 |
| Aug 17, 2026 | 115.76 | 118.47 | 115.75 | 118.20 | 118.20 | 2.12% | 2,748,727 |
| Aug 14, 2026 | 118.37 | 118.99 | 115.38 | 115.75 | 115.75 | -2.25% | 2,956,989 |
| Aug 13, 2026 | 125.00 | 127.50 | 118.42 | 118.42 | 118.42 | -4.72% | 3,439,182 |
| Aug 12, 2026 | 120.89 | 124.33 | 120.03 | 124.29 | 124.29 | 2.71% | 3,024,927 |
| Aug 11, 2026 | 121.83 | 123.89 | 119.53 | 121.01 | 121.01 | 0.88% | 3,451,479 |
| Aug 10, 2026 | 116.82 | 121.50 | 116.09 | 119.95 | 119.95 | 2.37% | 3,294,218 |
| Aug 7, 2026 | 114.84 | 117.84 | 114.05 | 117.17 | 117.17 | 2.20% | 3,587,971 |
| Aug 6, 2026 | 117.00 | 118.62 | 114.14 | 114.65 | 114.65 | -2.51% | 4,572,860 |
| Aug 5, 2026 | 118.88 | 118.88 | 115.10 | 117.60 | 117.60 | -1.55% | 5,367,630 |
| Aug 4, 2026 | 121.04 | 121.42 | 117.90 | 119.45 | 119.45 | -1.63% | 3,571,763 |
| Aug 3, 2026 | 120.79 | 125.40 | 119.50 | 121.43 | 121.43 | -0.48% | 3,751,889 |
| Jul 31, 2026 | 120.00 | 123.50 | 116.05 | 122.01 | 122.01 | -1.60% | 5,797,947 |
| Jul 30, 2026 | 119.00 | 126.98 | 116.09 | 124.00 | 124.00 | 3.37% | 6,440,290 |
| Jul 29, 2026 | 118.40 | 124.73 | 117.50 | 119.96 | 119.96 | 1.32% | 5,034,502 |
| Jul 28, 2026 | 118.22 | 120.78 | 117.10 | 118.40 | 118.40 | -0.69% | 3,224,411 |
| Jul 27, 2026 | 114.00 | 119.26 | 112.41 | 119.22 | 119.22 | 4.34% | 3,722,312 |
| Jul 24, 2026 | 116.44 | 120.28 | 114.00 | 114.26 | 114.26 | -2.34% | 3,433,730 |
| Jul 23, 2026 | 116.16 | 118.68 | 114.32 | 117.00 | 117.00 | 0.28% | 2,776,669 |
| Jul 22, 2026 | 118.89 | 119.64 | 112.10 | 116.67 | 116.67 | -4.44% | 4,896,975 |
| Jul 21, 2026 | 119.38 | 124.96 | 118.00 | 122.09 | 122.09 | 3.49% | 6,783,994 |
| Jul 20, 2026 | 110.10 | 120.61 | 110.01 | 117.97 | 117.97 | 6.66% | 7,523,785 |
| Jul 17, 2026 | 112.67 | 114.86 | 110.00 | 110.60 | 110.60 | -2.81% | 4,610,229 |
| Jul 16, 2026 | 109.11 | 115.50 | 108.18 | 113.80 | 113.80 | 2.74% | 5,474,203 |
| Jul 15, 2026 | 109.18 | 111.57 | 105.00 | 110.77 | 110.77 | -0.49% | 4,464,780 |
| Jul 14, 2026 | 107.71 | 114.36 | 107.00 | 111.32 | 111.32 | 3.31% | 5,403,128 |
| Jul 13, 2026 | 105.00 | 108.63 | 104.00 | 107.75 | 107.75 | 1.73% | 4,692,228 |
| Jul 10, 2026 | 107.80 | 109.58 | 105.78 | 105.92 | 105.92 | -2.47% | 3,843,138 |
| Jul 9, 2026 | 103.91 | 109.80 | 102.86 | 108.60 | 108.60 | 4.93% | 4,133,933 |
| Jul 8, 2026 | 106.05 | 106.93 | 103.10 | 103.50 | 103.50 | -2.57% | 3,063,380 |
| Jul 7, 2026 | 106.60 | 109.34 | 105.24 | 106.23 | 106.23 | -0.75% | 4,140,774 |
| Jul 6, 2026 | 108.00 | 109.80 | 104.68 | 107.03 | 107.03 | -0.75% | 4,073,871 |