Anhui Ankai Automobile Co., Ltd (SHE:000868)
China
· Delayed Price · Currency is CNY 4.670
-0.020 (-0.43%)
At close: Mar 9, 2026
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.62 | 4.70 | 4.61 | 4.69 | 4.69 | 1.08% | 11,839,170 |
| Mar 5, 2026 | 4.65 | 4.69 | 4.61 | 4.64 | 4.64 | 0.65% | 7,805,399 |
| Mar 4, 2026 | 4.62 | 4.67 | 4.58 | 4.61 | 4.61 | -0.86% | 8,490,200 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.65 | 4.65 | 4.65 | -2.31% | 14,719,160 |
| Mar 2, 2026 | 4.87 | 4.90 | 4.73 | 4.76 | 4.76 | -3.05% | 18,249,850 |
| Feb 27, 2026 | 4.87 | 4.92 | 4.84 | 4.91 | 4.91 | 0.61% | 6,724,000 |
| Feb 26, 2026 | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -1.21% | 10,349,500 |
| Feb 25, 2026 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | -0.60% | 13,288,720 |
| Feb 24, 2026 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | 1.84% | 13,144,810 |
| Feb 13, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 6,621,300 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.89 | 4.90 | 4.90 | -1.01% | 8,103,501 |
| Feb 11, 2026 | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | 0.20% | 6,612,494 |
| Feb 10, 2026 | 4.92 | 4.95 | 4.90 | 4.94 | 4.94 | 0.41% | 9,808,906 |
| Feb 9, 2026 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 0.20% | 10,017,502 |
| Feb 6, 2026 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | 1.24% | 10,461,910 |
| Feb 5, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.85 | - | 9,440,800 |
| Feb 4, 2026 | 4.80 | 4.85 | 4.69 | 4.85 | 4.85 | 1.04% | 10,571,520 |
| Feb 3, 2026 | 4.82 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 12,736,780 |
| Feb 2, 2026 | 4.84 | 4.89 | 4.81 | 4.81 | 4.81 | -1.03% | 9,876,525 |
| Jan 30, 2026 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | -0.21% | 9,039,125 |
| Jan 29, 2026 | 4.89 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 10,799,350 |
| Jan 28, 2026 | 4.95 | 4.96 | 4.89 | 4.90 | 4.90 | -1.21% | 11,880,510 |
| Jan 27, 2026 | 5.00 | 5.02 | 4.91 | 4.96 | 4.96 | -1.00% | 13,394,543 |
| Jan 26, 2026 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | -1.18% | 12,943,780 |
| Jan 23, 2026 | 5.05 | 5.07 | 5.01 | 5.07 | 5.07 | 0.40% | 10,145,610 |
| Jan 22, 2026 | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | 2.02% | 16,627,010 |
| Jan 21, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -0.60% | 9,344,809 |
| Jan 20, 2026 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | - | 13,784,140 |
| Jan 19, 2026 | 4.90 | 5.00 | 4.81 | 4.98 | 4.98 | - | 12,078,190 |
| Jan 16, 2026 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | -0.40% | 11,507,500 |
| Jan 15, 2026 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.20% | 10,750,000 |
| Jan 14, 2026 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | -0.40% | 18,049,370 |
| Jan 13, 2026 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | -1.18% | 14,047,790 |
| Jan 12, 2026 | 5.06 | 5.09 | 5.03 | 5.09 | 5.09 | 0.79% | 16,316,970 |
| Jan 9, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | - | 12,580,090 |
| Jan 8, 2026 | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | 0.40% | 9,699,414 |
| Jan 7, 2026 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 15,330,110 |
| Jan 6, 2026 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | 2.21% | 18,579,220 |
| Jan 5, 2026 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | -0.20% | 10,723,800 |
| Dec 31, 2025 | 4.94 | 4.98 | 4.89 | 4.98 | 4.98 | 1.01% | 11,960,300 |
| Dec 30, 2025 | 4.92 | 5.04 | 4.88 | 4.93 | 4.93 | 0.41% | 13,508,360 |
| Dec 29, 2025 | 4.97 | 4.98 | 4.91 | 4.91 | 4.91 | -1.21% | 9,493,900 |
| Dec 26, 2025 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | -0.40% | 6,647,000 |
| Dec 25, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | 0.20% | 6,673,214 |
| Dec 24, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 1.63% | 9,993,332 |
| Dec 23, 2025 | 5.05 | 5.06 | 4.90 | 4.90 | 4.90 | -2.78% | 14,459,910 |
| Dec 22, 2025 | 4.99 | 5.10 | 4.98 | 5.04 | 5.04 | 1.20% | 14,617,210 |
| Dec 19, 2025 | 4.91 | 4.99 | 4.89 | 4.98 | 4.98 | 1.63% | 14,575,020 |
| Dec 18, 2025 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | -0.61% | 9,380,600 |
| Dec 17, 2025 | 5.03 | 5.03 | 4.86 | 4.93 | 4.93 | -2.18% | 16,756,810 |
| Dec 16, 2025 | 5.08 | 5.11 | 5.00 | 5.04 | 5.04 | - | 14,603,500 |
| Dec 15, 2025 | 5.00 | 5.14 | 4.97 | 5.04 | 5.04 | 0.20% | 9,098,016 |
| Dec 12, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | 0.20% | 8,990,715 |
| Dec 11, 2025 | 5.16 | 5.17 | 5.02 | 5.02 | 5.02 | -2.90% | 17,134,000 |
| Dec 10, 2025 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | 1.57% | 13,216,800 |
| Dec 9, 2025 | 5.07 | 5.22 | 5.03 | 5.09 | 5.09 | 0.59% | 23,827,290 |
| Dec 8, 2025 | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | -0.78% | 13,059,600 |
| Dec 5, 2025 | 5.06 | 5.11 | 5.01 | 5.10 | 5.10 | 1.19% | 7,286,192 |
| Dec 4, 2025 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -1.56% | 8,587,484 |
| Dec 3, 2025 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | -0.78% | 8,899,102 |
| Dec 2, 2025 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | -0.39% | 5,483,438 |
| Dec 1, 2025 | 5.15 | 5.20 | 5.12 | 5.18 | 5.18 | 0.19% | 6,946,593 |
| Nov 28, 2025 | 5.10 | 5.18 | 5.07 | 5.17 | 5.17 | 1.37% | 9,856,493 |
| Nov 27, 2025 | 5.11 | 5.14 | 5.07 | 5.10 | 5.10 | - | 6,847,750 |
| Nov 26, 2025 | 5.24 | 5.24 | 5.08 | 5.10 | 5.10 | -2.67% | 18,050,330 |
| Nov 25, 2025 | 5.21 | 5.26 | 5.17 | 5.24 | 5.24 | 1.16% | 10,911,800 |
| Nov 24, 2025 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | 1.97% | 10,753,690 |
| Nov 21, 2025 | 5.24 | 5.29 | 5.07 | 5.08 | 5.08 | -3.42% | 14,768,860 |
| Nov 20, 2025 | 5.29 | 5.30 | 5.21 | 5.26 | 5.26 | -0.38% | 9,492,524 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.23 | 5.28 | 5.28 | -1.31% | 12,538,620 |
| Nov 18, 2025 | 5.42 | 5.46 | 5.32 | 5.35 | 5.35 | -1.29% | 13,985,800 |
| Nov 17, 2025 | 5.41 | 5.42 | 5.36 | 5.42 | 5.42 | 0.18% | 8,779,939 |
| Nov 14, 2025 | 5.45 | 5.48 | 5.41 | 5.41 | 5.41 | -0.92% | 17,050,100 |
| Nov 13, 2025 | 5.40 | 5.48 | 5.36 | 5.46 | 5.46 | 0.74% | 11,810,900 |
| Nov 12, 2025 | 5.46 | 5.50 | 5.39 | 5.42 | 5.42 | -0.73% | 14,607,200 |
| Nov 11, 2025 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 0.74% | 12,925,900 |
| Nov 10, 2025 | 5.38 | 5.43 | 5.34 | 5.42 | 5.42 | 1.50% | 12,784,110 |
| Nov 7, 2025 | 5.37 | 5.37 | 5.33 | 5.34 | 5.34 | -0.74% | 11,156,800 |
| Nov 6, 2025 | 5.42 | 5.43 | 5.34 | 5.38 | 5.38 | -1.47% | 15,366,400 |
| Nov 5, 2025 | 5.40 | 5.49 | 5.39 | 5.46 | 5.46 | 0.37% | 13,796,800 |
| Nov 4, 2025 | 5.42 | 5.52 | 5.40 | 5.44 | 5.44 | -0.18% | 14,830,450 |
| Nov 3, 2025 | 5.35 | 5.47 | 5.34 | 5.45 | 5.45 | 2.25% | 18,394,960 |
| Oct 31, 2025 | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | 0.76% | 12,260,930 |
| Oct 30, 2025 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | -1.86% | 19,856,770 |
| Oct 29, 2025 | 5.48 | 5.48 | 5.35 | 5.39 | 5.39 | -1.28% | 21,286,280 |
| Oct 28, 2025 | 5.57 | 5.58 | 5.44 | 5.46 | 5.46 | -1.97% | 21,562,370 |
| Oct 27, 2025 | 5.65 | 5.68 | 5.50 | 5.57 | 5.57 | -3.13% | 37,278,350 |
| Oct 24, 2025 | 5.72 | 5.95 | 5.69 | 5.75 | 5.75 | 0.52% | 31,706,970 |
| Oct 23, 2025 | 5.64 | 5.79 | 5.58 | 5.72 | 5.72 | 1.42% | 17,471,300 |
| Oct 22, 2025 | 5.66 | 5.72 | 5.63 | 5.64 | 5.64 | -0.35% | 11,705,740 |
| Oct 21, 2025 | 5.58 | 5.68 | 5.54 | 5.66 | 5.66 | 1.43% | 11,941,660 |
| Oct 20, 2025 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 2.39% | 13,758,990 |
| Oct 17, 2025 | 5.68 | 5.70 | 5.45 | 5.45 | 5.45 | -4.39% | 22,474,850 |
| Oct 16, 2025 | 5.73 | 5.80 | 5.69 | 5.70 | 5.70 | -1.21% | 22,563,700 |
| Oct 15, 2025 | 5.57 | 5.79 | 5.57 | 5.77 | 5.77 | 3.41% | 27,127,200 |
| Oct 14, 2025 | 5.57 | 5.70 | 5.54 | 5.58 | 5.58 | 0.18% | 24,839,900 |
| Oct 13, 2025 | 5.40 | 5.60 | 5.24 | 5.57 | 5.57 | 0.36% | 20,650,250 |
| Oct 10, 2025 | 5.40 | 5.59 | 5.39 | 5.55 | 5.55 | 2.40% | 23,133,600 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.40 | 5.42 | 5.42 | -1.09% | 16,287,430 |
| Sep 30, 2025 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | 0.92% | 11,330,900 |