Anker Innovations Limited (SHE:300866)
China
· Delayed Price · Currency is CNY 111.17
+1.45 (1.32%)
At close: Dec 5, 2025
Anker Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.97 | 111.60 | 109.11 | 111.17 | 111.17 | 1.32% | 3,958,992 |
| Dec 4, 2025 | 109.95 | 111.25 | 109.21 | 109.72 | 109.72 | -0.21% | 3,984,295 |
| Dec 3, 2025 | 108.15 | 112.03 | 107.80 | 109.95 | 109.95 | 1.87% | 6,617,801 |
| Dec 2, 2025 | 110.99 | 111.22 | 107.31 | 107.93 | 107.93 | -2.92% | 4,532,784 |
| Dec 1, 2025 | 113.51 | 113.64 | 108.35 | 111.18 | 111.18 | 0.59% | 6,646,302 |
| Nov 28, 2025 | 110.70 | 111.50 | 107.41 | 110.53 | 110.53 | -0.15% | 6,120,105 |
| Nov 27, 2025 | 106.50 | 113.60 | 105.38 | 110.70 | 110.70 | 4.04% | 8,851,480 |
| Nov 26, 2025 | 104.96 | 107.92 | 104.04 | 106.40 | 106.40 | 0.14% | 5,288,495 |
| Nov 25, 2025 | 104.03 | 106.96 | 103.23 | 106.25 | 106.25 | 2.96% | 6,111,435 |
| Nov 24, 2025 | 103.45 | 104.75 | 102.38 | 103.20 | 103.20 | 0.09% | 4,212,386 |
| Nov 21, 2025 | 103.70 | 104.36 | 101.10 | 103.11 | 103.11 | -0.40% | 3,985,977 |
| Nov 20, 2025 | 104.30 | 105.43 | 103.10 | 103.52 | 103.52 | -0.27% | 2,564,614 |
| Nov 19, 2025 | 104.59 | 105.50 | 103.00 | 103.80 | 103.80 | -0.38% | 2,888,498 |
| Nov 18, 2025 | 104.95 | 106.23 | 103.82 | 104.20 | 104.20 | -0.73% | 3,204,950 |
| Nov 17, 2025 | 108.02 | 108.38 | 104.08 | 104.97 | 104.97 | -2.53% | 4,941,680 |
| Nov 14, 2025 | 109.64 | 111.00 | 107.70 | 107.70 | 107.70 | -2.28% | 3,705,896 |
| Nov 13, 2025 | 109.66 | 110.55 | 108.38 | 110.21 | 110.21 | 0.48% | 3,818,855 |
| Nov 12, 2025 | 109.50 | 110.27 | 108.40 | 109.68 | 109.68 | 0.35% | 2,692,246 |
| Nov 11, 2025 | 111.56 | 111.70 | 107.78 | 109.30 | 109.30 | -1.17% | 3,604,296 |
| Nov 10, 2025 | 110.89 | 111.33 | 108.40 | 110.59 | 110.59 | -0.28% | 3,112,972 |
| Nov 7, 2025 | 115.00 | 115.15 | 110.50 | 110.90 | 110.90 | -3.98% | 4,784,347 |
| Nov 6, 2025 | 113.95 | 116.80 | 113.05 | 115.50 | 115.50 | 2.00% | 3,161,161 |
| Nov 5, 2025 | 110.85 | 114.00 | 109.06 | 113.24 | 113.24 | 1.02% | 3,701,668 |
| Nov 4, 2025 | 113.90 | 115.56 | 110.90 | 112.10 | 112.10 | -1.52% | 3,351,490 |
| Nov 3, 2025 | 116.58 | 116.85 | 113.00 | 113.83 | 113.83 | -2.63% | 5,232,632 |
| Oct 31, 2025 | 114.28 | 117.99 | 113.62 | 116.90 | 116.90 | 3.50% | 8,496,924 |
| Oct 30, 2025 | 123.00 | 123.11 | 110.98 | 112.95 | 112.95 | -8.29% | 13,376,710 |
| Oct 29, 2025 | 125.88 | 126.97 | 121.32 | 123.16 | 123.16 | -2.16% | 4,059,207 |
| Oct 28, 2025 | 124.00 | 127.50 | 123.44 | 125.88 | 125.88 | 1.52% | 4,273,458 |
| Oct 27, 2025 | 123.39 | 125.20 | 123.11 | 124.00 | 124.00 | 0.80% | 3,742,299 |
| Oct 24, 2025 | 123.86 | 123.86 | 119.32 | 123.01 | 123.01 | 0.01% | 3,270,150 |
| Oct 23, 2025 | 121.60 | 123.29 | 119.82 | 123.00 | 123.00 | 0.70% | 2,097,615 |
| Oct 22, 2025 | 120.79 | 123.59 | 119.11 | 122.14 | 122.14 | 1.39% | 3,567,745 |
| Oct 21, 2025 | 119.98 | 120.50 | 117.62 | 120.47 | 120.47 | 0.85% | 3,915,269 |
| Oct 20, 2025 | 115.55 | 120.50 | 115.52 | 119.46 | 119.46 | 4.09% | 4,146,733 |
| Oct 17, 2025 | 118.93 | 119.88 | 114.51 | 114.77 | 114.77 | -3.29% | 3,281,466 |
| Oct 16, 2025 | 119.28 | 121.18 | 117.87 | 118.67 | 118.67 | -1.09% | 2,900,191 |
| Oct 15, 2025 | 116.78 | 119.98 | 114.62 | 119.98 | 119.98 | 4.71% | 4,297,435 |
| Oct 14, 2025 | 118.55 | 121.80 | 114.14 | 114.58 | 114.58 | -3.04% | 5,194,383 |
| Oct 13, 2025 | 118.84 | 122.55 | 115.00 | 118.17 | 118.17 | -2.35% | 6,067,411 |
| Oct 10, 2025 | 123.16 | 125.08 | 120.23 | 121.01 | 121.01 | -2.53% | 4,071,127 |
| Oct 9, 2025 | 122.44 | 125.81 | 120.92 | 124.15 | 124.15 | 1.99% | 5,487,760 |
| Sep 30, 2025 | 125.30 | 125.82 | 120.78 | 121.73 | 121.73 | -2.80% | 5,227,387 |
| Sep 29, 2025 | 124.20 | 125.89 | 122.56 | 125.24 | 125.24 | 0.84% | 3,412,819 |
| Sep 26, 2025 | 126.23 | 127.96 | 124.18 | 124.20 | 124.20 | -1.61% | 4,070,946 |
| Sep 25, 2025 | 128.00 | 128.65 | 125.05 | 126.23 | 126.23 | -2.15% | 5,542,286 |
| Sep 24, 2025 | 122.10 | 130.18 | 121.13 | 129.00 | 129.00 | 4.81% | 8,121,486 |
| Sep 23, 2025 | 121.00 | 125.57 | 120.06 | 123.08 | 123.08 | -2.51% | 11,904,230 |
| Sep 22, 2025 | 137.16 | 140.35 | 122.00 | 126.25 | 126.25 | -7.96% | 14,119,410 |
| Sep 19, 2025 | 136.87 | 139.15 | 135.30 | 137.17 | 137.17 | 0.15% | 3,989,301 |