Skip to main content
Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China flag China · Delayed Price · Currency is CNY
9.58
-0.06 (-0.62%)
At close: Mar 9, 2026

SHE:300009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.549.639.499.589.58-0.62%13,877,587
Mar 6, 20269.409.659.369.649.642.34%14,456,850
Mar 5, 20269.499.529.389.429.421.18%12,923,996
Mar 4, 20269.439.509.269.319.31-1.79%17,793,260
Mar 3, 20269.739.819.459.489.48-2.37%22,553,130
Mar 2, 20269.929.939.679.719.71-3.09%24,086,930
Feb 27, 20269.9710.029.9510.0210.020.20%11,304,670
Feb 26, 202610.0210.089.9810.0010.00-0.50%13,247,460
Feb 25, 20269.9610.089.9410.0510.050.90%15,134,680
Feb 24, 20269.8910.029.879.969.961.53%10,569,250
Feb 13, 20269.929.999.809.819.81-1.51%16,495,200
Feb 12, 20269.9910.039.929.969.96-0.40%10,849,240
Feb 11, 202610.0510.099.9910.0010.00-0.50%10,493,200
Feb 10, 202610.0310.109.9810.0510.05-14,617,580
Feb 9, 202610.0710.1310.0110.0510.050.40%12,860,560
Feb 6, 20269.9110.239.9110.0110.010.70%21,283,660
Feb 5, 202610.0510.079.949.949.94-0.90%12,843,000
Feb 4, 20269.9510.059.9010.0310.030.40%15,607,770
Feb 3, 20269.8610.029.809.999.992.25%16,856,650
Feb 2, 20269.9010.109.749.779.77-2.88%22,300,160
Jan 30, 202610.2210.3410.0110.0610.06-1.66%24,977,380
Jan 29, 202610.3410.4310.1610.2310.23-1.54%29,130,480
Jan 28, 202610.4610.5910.3710.3910.39-0.67%31,344,580
Jan 27, 202610.7510.7510.2310.4610.46-2.43%48,302,200
Jan 26, 202610.3910.7410.2710.7210.723.18%59,344,860
Jan 23, 202610.2510.4310.2210.3910.391.66%28,402,436
Jan 22, 202610.2610.2910.1810.2210.22-0.29%18,069,820
Jan 21, 202610.1810.3210.1310.2510.250.29%19,778,500
Jan 20, 202610.2810.3410.1610.2210.22-0.68%20,520,660
Jan 19, 202610.3010.3710.2410.2910.29-0.48%19,490,440
Jan 16, 202610.4610.5610.2710.3410.34-1.52%27,380,800
Jan 15, 202610.5910.6510.3910.5010.50-1.50%36,806,430
Jan 14, 202610.7711.0310.5210.6610.66-2.02%78,442,820
Jan 13, 202610.4811.1810.4610.8810.884.62%95,482,840
Jan 12, 202610.3810.4810.2410.4010.401.17%32,844,876
Jan 9, 202610.1210.2910.0710.2810.280.98%34,990,460
Jan 8, 202610.0210.309.9910.1810.181.60%32,049,910
Jan 7, 202610.0310.109.9810.0210.02-0.10%21,125,520
Jan 6, 202610.0110.099.9210.0310.03-22,840,280
Jan 5, 20269.5510.039.5510.0310.034.81%33,969,660
Dec 31, 20259.639.699.559.579.57-0.52%10,521,560
Dec 30, 20259.639.689.599.629.62-11,029,130
Dec 29, 20259.789.799.609.629.62-1.54%14,256,440
Dec 26, 20259.829.859.739.779.77-0.61%12,978,020
Dec 25, 20259.849.869.789.839.83-12,148,910
Dec 24, 20259.829.859.779.839.830.20%9,825,666
Dec 23, 20259.859.889.789.819.81-0.41%9,928,930
Dec 22, 20259.869.939.809.859.85-0.20%13,130,990
Dec 19, 20259.779.949.759.879.871.02%14,856,900
Dec 18, 20259.629.829.609.779.771.03%11,845,742
Dec 17, 20259.549.709.479.679.671.58%13,871,780
Dec 16, 20259.749.769.499.529.52-2.26%16,554,830
Dec 15, 20259.759.839.709.749.74-0.10%12,707,560
Dec 12, 20259.739.799.679.759.75-0.31%12,926,897
Dec 11, 20259.769.839.729.789.780.20%13,614,080
Dec 10, 20259.739.809.659.769.760.41%10,422,928
Dec 9, 20259.789.859.719.729.72-0.72%10,746,210
Dec 8, 20259.759.909.759.799.790.51%15,274,170
Dec 5, 20259.649.769.529.749.740.93%13,510,270
Dec 4, 20259.649.689.589.659.650.21%12,886,990
Dec 3, 20259.879.879.579.639.63-2.23%24,011,460
Dec 2, 20259.969.979.839.859.85-1.10%11,325,930
Dec 1, 20259.889.979.829.969.960.81%13,471,630
Nov 28, 20259.909.919.789.889.88-0.30%14,978,300
Nov 27, 20259.9810.009.899.919.91-0.70%14,439,690
Nov 26, 20259.9610.199.959.989.980.30%23,511,100
Nov 25, 20259.8810.089.839.959.951.02%18,600,950
Nov 24, 20259.909.989.749.859.85-0.20%26,412,950
Nov 21, 202510.2510.379.839.879.87-4.17%35,000,730
Nov 20, 202510.4210.4710.2810.3010.30-1.25%15,891,351
Nov 19, 202510.4110.4810.2510.4310.43-21,010,580
Nov 18, 202510.6210.6710.3610.4310.43-1.32%22,141,770
Nov 17, 202510.8010.8510.5210.5710.57-2.40%29,676,560
Nov 14, 202510.9111.0110.8210.8310.83-1.72%28,755,220
Nov 13, 202511.0611.1110.8611.0211.02-0.90%41,066,380
Nov 12, 202511.3811.5211.0311.1211.12-0.36%54,238,320
Nov 11, 202511.1611.2811.0611.1611.16-0.62%28,548,040
Nov 10, 202510.9811.2810.8511.2311.232.74%47,321,310
Nov 7, 202510.6810.9910.6510.9310.932.25%44,233,950
Nov 6, 202510.7410.7610.5910.6910.69-0.74%26,058,960
Nov 5, 202510.7210.8710.6510.7710.77-0.65%25,400,780
Nov 4, 202510.8710.9710.6710.8410.84-0.55%38,165,360
Nov 3, 202511.0011.0610.7510.9010.90-0.09%41,293,030
Oct 31, 202510.3010.9910.2210.9110.916.75%81,689,750
Oct 30, 202510.3610.4210.2110.2210.22-0.97%26,239,630
Oct 29, 202510.2210.3210.1210.3210.320.88%20,387,620
Oct 28, 202510.2010.3710.1110.2310.230.29%22,410,220
Oct 27, 202510.1310.2510.1110.2010.201.29%20,447,830
Oct 24, 202510.0610.1510.0310.0710.07-0.30%19,302,260
Oct 23, 202510.2210.3010.0210.1010.10-1.56%21,629,180
Oct 22, 202510.3210.4510.2210.2610.26-0.77%17,770,340
Oct 21, 202510.2010.3910.1810.3410.342.89%27,651,570
Oct 20, 202510.0710.1310.0110.0510.050.70%14,568,640
Oct 17, 202510.2410.349.989.989.98-2.44%24,847,650
Oct 16, 202510.4710.5310.2010.2310.23-2.48%30,328,940
Oct 15, 202510.2010.5410.1210.4910.493.05%36,663,070
Oct 14, 202510.3110.4410.1310.1810.18-0.49%24,958,670
Oct 13, 202510.1010.249.9810.2310.23-0.87%23,031,820
Oct 10, 202510.2410.5010.2110.3210.320.29%26,936,540
Oct 9, 202510.1810.3310.1010.2910.292.08%29,030,820