Anker Innovations Limited (SHE:300866)
China
· Delayed Price · Currency is CNY 125.24
+1.04 (0.84%)
Sep 29, 2025, 3:04 PM CST
Anker Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,542,486 |
| Sep 24, 2025 | 122.10 | 130.18 | 121.13 | 129.00 | 129.00 | 4.81% | 8,203,519 |
| 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% | 14,123,615 |
| Sep 19, 2025 | 136.87 | 139.15 | 135.30 | 137.17 | 137.17 | 0.15% | 3,989,401 |
| Sep 18, 2025 | 134.25 | 141.79 | 133.59 | 136.96 | 136.96 | 2.02% | 8,609,388 |
| Sep 17, 2025 | 130.77 | 135.39 | 130.23 | 134.25 | 134.25 | 2.50% | 4,741,645 |
| Sep 16, 2025 | 131.76 | 132.27 | 129.36 | 130.98 | 130.98 | -0.59% | 4,403,925 |
| Sep 15, 2025 | 133.18 | 134.11 | 130.15 | 131.76 | 131.76 | -2.02% | 5,048,922 |
| Sep 12, 2025 | 137.00 | 138.25 | 133.82 | 134.48 | 134.48 | -1.70% | 4,150,658 |
| Sep 11, 2025 | 136.00 | 137.69 | 134.23 | 136.80 | 136.80 | 0.23% | 3,387,752 |
| Sep 10, 2025 | 134.08 | 137.50 | 133.52 | 136.49 | 136.49 | 1.25% | 4,229,568 |
| Sep 9, 2025 | 133.99 | 137.78 | 132.02 | 134.80 | 134.10 | 0.52% | 4,267,740 |
| Sep 8, 2025 | 137.13 | 139.00 | 132.61 | 134.10 | 133.40 | -2.25% | 5,878,452 |
| Sep 5, 2025 | 133.90 | 137.44 | 132.60 | 137.19 | 136.48 | 4.22% | 5,815,304 |
| Sep 4, 2025 | 136.81 | 138.58 | 130.00 | 131.63 | 130.95 | -3.70% | 6,152,013 |
| Sep 3, 2025 | 142.00 | 142.00 | 135.50 | 136.69 | 135.98 | -3.92% | 7,229,596 |
| Sep 2, 2025 | 143.42 | 145.05 | 138.60 | 142.26 | 141.52 | -1.92% | 5,182,295 |
| Sep 1, 2025 | 141.73 | 146.89 | 141.04 | 145.05 | 144.30 | 3.44% | 7,037,818 |
| Aug 29, 2025 | 142.29 | 145.47 | 139.33 | 140.23 | 139.50 | 0.57% | 7,291,137 |
| Aug 28, 2025 | 136.01 | 140.83 | 135.15 | 139.44 | 138.72 | 2.52% | 5,462,795 |
| Aug 27, 2025 | 140.95 | 144.27 | 136.01 | 136.01 | 135.30 | -3.46% | 4,321,923 |
| Aug 26, 2025 | 142.52 | 143.38 | 139.30 | 140.89 | 140.16 | -2.16% | 5,643,429 |
| Aug 25, 2025 | 145.69 | 146.68 | 141.26 | 144.00 | 143.25 | -1.16% | 5,099,081 |
| Aug 22, 2025 | 145.30 | 149.00 | 144.56 | 145.69 | 144.93 | 0.57% | 3,869,747 |
| Aug 21, 2025 | 146.01 | 147.70 | 144.30 | 144.87 | 144.12 | -0.60% | 1,737,955 |
| Aug 20, 2025 | 143.08 | 145.96 | 141.56 | 145.74 | 144.98 | 1.63% | 2,359,484 |
| Aug 19, 2025 | 146.52 | 148.58 | 143.03 | 143.40 | 142.66 | -3.23% | 3,391,607 |
| Aug 18, 2025 | 142.80 | 149.50 | 140.60 | 148.19 | 147.42 | 5.12% | 4,041,373 |
| Aug 15, 2025 | 138.78 | 143.56 | 138.50 | 140.97 | 140.24 | 1.59% | 3,725,013 |
| Aug 14, 2025 | 139.03 | 141.69 | 137.80 | 138.76 | 138.04 | -0.17% | 2,395,960 |
| Aug 13, 2025 | 137.90 | 139.33 | 134.99 | 138.99 | 138.27 | 0.72% | 3,065,506 |
| Aug 12, 2025 | 138.40 | 140.45 | 136.67 | 138.00 | 137.28 | -0.35% | 2,821,356 |
| Aug 11, 2025 | 135.02 | 139.56 | 134.60 | 138.48 | 137.76 | 2.22% | 5,508,223 |
| Aug 8, 2025 | 130.28 | 136.64 | 127.48 | 135.47 | 134.77 | 4.53% | 6,049,242 |
| Aug 7, 2025 | 131.29 | 131.80 | 129.15 | 129.60 | 128.93 | -1.39% | 2,919,971 |
| Aug 6, 2025 | 124.23 | 131.48 | 123.11 | 131.43 | 130.75 | 5.80% | 5,075,688 |
| Aug 5, 2025 | 125.16 | 125.80 | 123.62 | 124.23 | 123.58 | -0.62% | 2,136,655 |
| Aug 4, 2025 | 123.04 | 126.50 | 122.50 | 125.00 | 124.35 | 1.17% | 2,849,574 |
| Aug 1, 2025 | 123.92 | 127.99 | 120.67 | 123.55 | 122.91 | -0.42% | 5,164,672 |
| Jul 31, 2025 | 125.33 | 130.50 | 124.00 | 124.07 | 123.43 | -2.23% | 2,845,341 |
| Jul 30, 2025 | 127.44 | 129.80 | 126.31 | 126.90 | 126.24 | -0.86% | 2,630,159 |
| Jul 29, 2025 | 127.10 | 128.48 | 125.13 | 128.00 | 127.34 | 0.45% | 2,974,568 |
| Jul 28, 2025 | 125.50 | 127.50 | 124.51 | 127.43 | 126.77 | 1.72% | 4,268,573 |
| Jul 25, 2025 | 121.20 | 125.80 | 121.08 | 125.28 | 124.63 | 2.71% | 3,116,649 |
| Jul 24, 2025 | 123.00 | 123.06 | 120.82 | 121.97 | 121.34 | -0.49% | 2,306,580 |
| Jul 23, 2025 | 118.86 | 124.20 | 118.51 | 122.57 | 121.93 | 3.00% | 3,881,269 |
| Jul 22, 2025 | 119.06 | 120.69 | 117.45 | 119.00 | 118.38 | -0.34% | 2,590,872 |
| Jul 21, 2025 | 120.06 | 120.84 | 118.10 | 119.40 | 118.78 | -1.00% | 3,083,825 |