Anker Innovations Technology Co., Ltd. (SHE:300866)
China · Delayed Price · Currency is CNY 118.50
+2.92 (2.53%)
Aug 21, 2026, 3:04 PM CST
SHE:300866 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 102.40 | 110.50 | 101.00 | 107.84 | 107.84 | 7.40% | 6,346,462 |
| Jul 2, 2026 | 104.56 | 106.87 | 100.00 | 100.41 | 100.41 | -6.79% | 6,708,626 |
| Jul 1, 2026 | 105.12 | 108.12 | 101.55 | 107.73 | 107.73 | 3.09% | 5,153,637 |
| Jun 30, 2026 | 108.12 | 110.82 | 103.85 | 104.50 | 104.50 | -4.15% | 6,217,098 |
| Jun 29, 2026 | 108.00 | 110.99 | 104.83 | 109.02 | 109.02 | 2.76% | 4,966,847 |
| Jun 26, 2026 | 107.17 | 108.65 | 104.80 | 106.09 | 106.09 | -2.98% | 4,037,447 |
| Jun 25, 2026 | 110.36 | 110.88 | 106.00 | 109.35 | 109.35 | 1.23% | 5,589,528 |
| Jun 24, 2026 | 109.89 | 109.89 | 101.80 | 108.02 | 108.02 | -2.68% | 8,703,086 |
| Jun 23, 2026 | 115.47 | 118.27 | 110.50 | 110.99 | 110.99 | -3.88% | 4,098,394 |
| Jun 22, 2026 | 116.24 | 118.60 | 111.84 | 115.47 | 115.47 | -1.40% | 5,835,903 |
| Jun 18, 2026 | 113.36 | 118.00 | 112.51 | 117.11 | 117.11 | 3.06% | 4,770,781 |
| Jun 17, 2026 | 113.80 | 114.40 | 111.80 | 113.63 | 113.63 | -0.15% | 3,499,285 |
| Jun 16, 2026 | 116.54 | 118.00 | 112.00 | 113.80 | 113.80 | -2.32% | 5,583,188 |
| Jun 15, 2026 | 115.15 | 117.29 | 113.77 | 116.50 | 116.50 | 1.26% | 4,655,151 |
| Jun 12, 2026 | 112.00 | 119.60 | 111.99 | 115.05 | 115.05 | 2.73% | 6,355,206 |