Anker Innovations Technology Co., Ltd. (SHE:300866)
China · Delayed Price · Currency is CNY 124.63
0.00 (0.65%)
Sep 30, 2026, 3:04 PM CST
SHE:300866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 125.00 | 125.40 | 122.85 | 124.63 | 124.63 | 0.65% | 2,880,981 |
| Sep 29, 2026 | 120.06 | 125.75 | 119.40 | 124.63 | 123.83 | 2.91% | 3,748,248 |
| Sep 28, 2026 | 124.10 | 127.90 | 120.00 | 121.10 | 120.32 | -1.22% | 3,654,596 |
| Sep 24, 2026 | 124.55 | 125.50 | 121.99 | 122.60 | 121.81 | -1.57% | 2,306,094 |
| Sep 23, 2026 | 123.90 | 125.98 | 120.01 | 124.55 | 123.75 | 0.52% | 4,361,927 |
| Sep 22, 2026 | 128.98 | 130.31 | 123.56 | 123.90 | 123.11 | -3.32% | 4,174,317 |
| Sep 21, 2026 | 127.15 | 130.55 | 126.40 | 128.15 | 127.33 | 0.91% | 2,882,358 |
| Sep 18, 2026 | 125.44 | 127.18 | 124.87 | 126.99 | 126.18 | 1.24% | 2,404,639 |
| Sep 17, 2026 | 125.25 | 127.77 | 124.87 | 125.44 | 124.64 | 0.43% | 2,245,648 |
| Sep 16, 2026 | 127.50 | 128.00 | 124.43 | 124.90 | 124.10 | -1.89% | 3,493,190 |
| Sep 15, 2026 | 127.63 | 129.05 | 126.20 | 127.30 | 126.48 | -0.42% | 2,627,927 |
| Sep 14, 2026 | 128.00 | 129.30 | 127.00 | 127.84 | 127.02 | 0.32% | 2,244,105 |
| Sep 11, 2026 | 127.96 | 128.56 | 125.01 | 127.43 | 126.61 | -1.46% | 2,681,988 |
| Sep 10, 2026 | 127.01 | 130.20 | 125.00 | 129.32 | 128.49 | 0.87% | 2,942,433 |
| Sep 9, 2026 | 128.76 | 128.80 | 126.95 | 128.20 | 127.38 | 0.24% | 2,473,127 |
| Sep 8, 2026 | 132.25 | 132.90 | 127.35 | 127.89 | 127.07 | -3.29% | 4,521,133 |
| Sep 7, 2026 | 135.50 | 136.54 | 131.50 | 132.24 | 131.39 | -2.70% | 4,976,765 |
| Sep 4, 2026 | 137.30 | 138.18 | 134.65 | 135.91 | 135.04 | -0.91% | 5,250,491 |
| Sep 3, 2026 | 131.13 | 139.17 | 130.23 | 137.16 | 136.28 | 6.33% | 8,252,566 |
| Sep 2, 2026 | 126.60 | 132.10 | 126.60 | 129.00 | 128.17 | 0.47% | 5,063,359 |
| Sep 1, 2026 | 125.00 | 129.97 | 124.45 | 128.40 | 127.58 | 2.09% | 4,893,309 |
| Aug 31, 2026 | 122.86 | 126.30 | 114.91 | 125.77 | 124.96 | 1.35% | 7,481,202 |
| Aug 28, 2026 | 126.01 | 126.69 | 121.60 | 124.10 | 123.30 | -1.66% | 4,558,488 |
| Aug 27, 2026 | 124.89 | 126.48 | 123.60 | 126.20 | 125.39 | 1.05% | 2,770,590 |
| Aug 26, 2026 | 122.12 | 125.53 | 121.40 | 124.89 | 124.09 | 2.29% | 3,496,656 |
| Aug 25, 2026 | 115.47 | 122.59 | 115.44 | 122.10 | 121.32 | 5.78% | 4,128,989 |
| Aug 24, 2026 | 117.57 | 119.00 | 114.10 | 115.43 | 114.69 | -2.59% | 2,208,731 |
| Aug 21, 2026 | 116.20 | 119.69 | 116.00 | 118.50 | 117.74 | 2.53% | 2,684,005 |
| Aug 20, 2026 | 115.00 | 117.20 | 114.82 | 115.58 | 114.84 | 0.58% | 1,539,600 |
| Aug 19, 2026 | 116.29 | 118.27 | 114.50 | 114.91 | 114.17 | -1.19% | 2,685,293 |
| Aug 18, 2026 | 117.43 | 118.60 | 115.43 | 116.29 | 115.54 | -1.62% | 2,729,656 |
| Aug 17, 2026 | 115.76 | 118.47 | 115.75 | 118.20 | 117.44 | 2.12% | 2,748,727 |
| Aug 14, 2026 | 118.37 | 118.99 | 115.38 | 115.75 | 115.01 | -2.25% | 2,956,989 |
| Aug 13, 2026 | 125.00 | 127.50 | 118.42 | 118.42 | 117.66 | -4.72% | 3,438,582 |
| Aug 12, 2026 | 120.89 | 124.33 | 120.03 | 124.29 | 123.49 | 2.71% | 3,024,227 |
| Aug 11, 2026 | 121.83 | 123.89 | 119.53 | 121.01 | 120.23 | 0.88% | 3,451,479 |
| Aug 10, 2026 | 116.82 | 121.50 | 116.09 | 119.95 | 119.18 | 2.37% | 3,294,218 |
| Aug 7, 2026 | 114.84 | 117.84 | 114.05 | 117.17 | 116.42 | 2.20% | 3,587,371 |
| Aug 6, 2026 | 117.00 | 118.62 | 114.14 | 114.65 | 113.91 | -2.51% | 4,572,160 |
| Aug 5, 2026 | 118.88 | 118.88 | 115.10 | 117.60 | 116.85 | -1.55% | 5,367,630 |
| Aug 4, 2026 | 121.04 | 121.42 | 117.90 | 119.45 | 118.68 | -1.63% | 3,571,763 |
| Aug 3, 2026 | 120.79 | 125.40 | 119.50 | 121.43 | 120.65 | -0.48% | 3,751,889 |
| Jul 31, 2026 | 120.00 | 123.50 | 116.05 | 122.01 | 121.23 | -1.60% | 5,797,947 |
| Jul 30, 2026 | 119.00 | 126.98 | 116.09 | 124.00 | 123.20 | 3.37% | 6,440,290 |
| Jul 29, 2026 | 118.40 | 124.73 | 117.50 | 119.96 | 119.19 | 1.32% | 5,034,502 |
| Jul 28, 2026 | 118.22 | 120.78 | 117.10 | 118.40 | 117.64 | -0.69% | 3,224,111 |
| Jul 27, 2026 | 114.00 | 119.26 | 112.41 | 119.22 | 118.46 | 4.34% | 3,722,312 |
| Jul 24, 2026 | 116.44 | 120.28 | 114.00 | 114.26 | 113.53 | -2.34% | 3,433,730 |
| Jul 23, 2026 | 116.16 | 118.68 | 114.32 | 117.00 | 116.25 | 0.28% | 2,775,769 |
| Jul 22, 2026 | 118.89 | 119.64 | 112.10 | 116.67 | 115.92 | -4.44% | 4,896,175 |