Anhui Ankai Automobile Co., Ltd (SHE:000868)
China
· Delayed Price · Currency is CNY 4.490
+0.020 (0.45%)
Apr 29, 2026, 3:04 PM CST
Anhui Ankai Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.30 | 4.49 | 4.30 | 4.48 | - | 0.22% | 405,000 |
| Apr 28, 2026 | 4.44 | 4.54 | 4.42 | 4.47 | 4.47 | 0.22% | 13,148,400 |
| Apr 27, 2026 | 4.36 | 4.48 | 4.30 | 4.46 | 4.46 | 2.29% | 12,168,990 |
| Apr 24, 2026 | 4.30 | 4.37 | 4.25 | 4.36 | 4.36 | 1.40% | 7,738,464 |
| Apr 23, 2026 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | -0.92% | 6,465,300 |
| Apr 22, 2026 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | 0.46% | 5,478,859 |
| Apr 21, 2026 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | -0.92% | 5,738,500 |
| Apr 20, 2026 | 4.34 | 4.40 | 4.32 | 4.36 | 4.36 | 0.46% | 6,115,611 |
| Apr 17, 2026 | 4.42 | 4.42 | 4.31 | 4.34 | 4.34 | -1.81% | 8,530,802 |
| Apr 16, 2026 | 4.35 | 4.49 | 4.33 | 4.42 | 4.42 | 1.61% | 10,056,300 |
| Apr 15, 2026 | 4.46 | 4.47 | 4.34 | 4.35 | 4.35 | -2.25% | 9,041,900 |
| Apr 14, 2026 | 4.51 | 4.52 | 4.39 | 4.45 | 4.45 | -0.89% | 8,779,500 |
| Apr 13, 2026 | 4.50 | 4.52 | 4.43 | 4.49 | 4.49 | 0.45% | 7,065,384 |
| Apr 10, 2026 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | 1.13% | 6,794,602 |
| Apr 9, 2026 | 4.53 | 4.55 | 4.42 | 4.42 | 4.42 | -2.86% | 5,871,900 |
| Apr 8, 2026 | 4.51 | 4.56 | 4.46 | 4.55 | 4.55 | 2.02% | 7,753,909 |
| Apr 7, 2026 | 4.40 | 4.47 | 4.35 | 4.46 | 4.46 | 1.59% | 5,844,100 |
| Apr 3, 2026 | 4.52 | 4.54 | 4.38 | 4.39 | 4.39 | -2.88% | 7,975,100 |
| Apr 2, 2026 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | -1.95% | 8,149,900 |
| Apr 1, 2026 | 4.63 | 4.68 | 4.56 | 4.61 | 4.61 | - | 11,501,900 |
| Mar 31, 2026 | 4.61 | 4.78 | 4.60 | 4.61 | 4.61 | - | 12,978,700 |
| Mar 30, 2026 | 4.60 | 4.67 | 4.58 | 4.61 | 4.61 | -0.65% | 9,897,611 |
| Mar 27, 2026 | 4.50 | 4.80 | 4.46 | 4.64 | 4.64 | 2.65% | 16,532,500 |
| Mar 26, 2026 | 4.55 | 4.61 | 4.48 | 4.52 | 4.52 | -0.66% | 10,800,600 |
| Mar 25, 2026 | 4.44 | 4.57 | 4.43 | 4.55 | 4.55 | 2.94% | 10,730,100 |
| Mar 24, 2026 | 4.29 | 4.42 | 4.26 | 4.42 | 4.42 | 4.74% | 14,505,440 |
| Mar 23, 2026 | 4.35 | 4.39 | 4.21 | 4.22 | 4.22 | -4.09% | 12,973,600 |
| Mar 20, 2026 | 4.50 | 4.53 | 4.40 | 4.40 | 4.40 | -1.79% | 8,562,700 |
| Mar 19, 2026 | 4.57 | 4.58 | 4.48 | 4.48 | 4.48 | -2.61% | 10,165,000 |
| Mar 18, 2026 | 4.66 | 4.68 | 4.56 | 4.60 | 4.60 | -1.50% | 11,559,700 |
| Mar 17, 2026 | 4.68 | 4.79 | 4.66 | 4.67 | 4.67 | 0.43% | 15,159,480 |
| Mar 16, 2026 | 4.64 | 4.68 | 4.62 | 4.65 | 4.65 | - | 7,275,500 |
| Mar 13, 2026 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | -0.43% | 9,498,932 |
| Mar 12, 2026 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | -0.64% | 7,821,038 |
| Mar 11, 2026 | 4.71 | 4.73 | 4.68 | 4.70 | 4.70 | -0.42% | 6,067,900 |
| Mar 10, 2026 | 4.69 | 4.72 | 4.68 | 4.72 | 4.72 | 1.07% | 8,136,100 |
| Mar 9, 2026 | 4.66 | 4.69 | 4.59 | 4.67 | 4.67 | -0.43% | 10,979,850 |
| 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 |