Skip to main content
Anhui Anke Biotechnology (Group) Co., Ltd. (SHE:300009)
China flag China · Delayed Price · Currency is CNY
8.98
+0.07 (0.79%)
Apr 29, 2026, 12:34 PM CST

SHE:300009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.869.228.868.918.910.34%23,218,490
Apr 27, 20268.898.928.808.888.88-0.22%16,456,830
Apr 24, 20269.209.298.858.908.90-7.96%46,417,251
Apr 23, 20269.789.809.579.679.67-1.33%19,013,160
Apr 22, 20269.709.819.659.809.800.51%12,954,460
Apr 21, 20269.7910.049.729.759.75-0.51%20,999,890
Apr 20, 20269.869.919.779.809.80-0.71%13,615,530
Apr 17, 20269.909.949.809.879.87-0.90%14,518,460
Apr 16, 20269.939.979.839.969.960.10%18,095,760
Apr 15, 20269.8410.059.749.959.952.16%31,485,410
Apr 14, 20269.829.839.599.749.74-0.31%19,547,410
Apr 13, 20269.809.859.739.779.77-0.71%14,049,700
Apr 10, 20269.8110.019.789.849.840.41%19,488,570
Apr 9, 20269.8510.119.799.809.80-1.21%27,193,080
Apr 8, 20269.9710.009.779.929.920.71%26,787,180
Apr 7, 20269.829.929.679.859.850.82%18,487,510
Apr 3, 20269.849.969.779.779.77-1.51%26,465,280
Apr 2, 20269.7710.029.719.929.921.54%37,985,300
Apr 1, 20269.529.789.419.779.773.39%30,962,650
Mar 31, 20269.409.689.369.459.450.53%26,040,800
Mar 30, 20269.139.419.099.409.401.62%22,897,440
Mar 27, 20268.769.278.749.259.254.76%23,149,240
Mar 26, 20268.889.028.808.838.83-1.01%10,783,150
Mar 25, 20268.959.018.888.928.92-0.22%12,939,667
Mar 24, 20268.808.968.678.948.943.23%16,264,250
Mar 23, 20269.059.138.578.668.66-5.87%26,820,640
Mar 20, 20269.449.549.209.209.20-2.65%13,537,770
Mar 19, 20269.619.659.419.459.45-2.17%12,528,795
Mar 18, 20269.659.719.599.669.66-0.31%10,665,410
Mar 17, 20269.669.879.639.699.690.31%15,639,860
Mar 16, 20269.569.679.529.669.660.94%10,358,180
Mar 13, 20269.589.679.489.579.57-0.21%9,587,869
Mar 12, 20269.639.659.559.599.59-0.52%9,385,082
Mar 11, 20269.729.729.619.649.64-0.62%9,883,373
Mar 10, 20269.649.769.649.709.701.25%11,949,300
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