Shanghai Anoky Group Co., Ltd (SHE:300067)
China
· Delayed Price · Currency is CNY 7.12
-0.28 (-3.78%)
Apr 29, 2026, 3:13 PM CST
Shanghai Anoky Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.13 | 7.35 | 7.01 | 7.12 | 7.12 | -3.78% | 219,519,147 |
| Apr 28, 2026 | 6.88 | 7.75 | 6.68 | 7.40 | 7.40 | 13.50% | 330,251,587 |
| Apr 27, 2026 | 6.76 | 6.86 | 6.40 | 6.52 | 6.52 | -2.25% | 209,589,800 |
| Apr 24, 2026 | 7.35 | 7.60 | 6.66 | 6.67 | 6.67 | -8.25% | 368,691,543 |
| Apr 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 19.97% | 32,913,195 |
| Apr 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 20.00% | 17,984,645 |
| Apr 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 19.95% | 8,502,456 |
| Apr 7, 2026 | 4.09 | 4.21 | 4.08 | 4.21 | 4.21 | 3.19% | 19,514,740 |
| Apr 3, 2026 | 4.22 | 4.26 | 4.07 | 4.08 | 4.08 | -2.63% | 20,009,840 |
| Apr 2, 2026 | 4.35 | 4.36 | 4.18 | 4.19 | 4.19 | -3.68% | 24,347,640 |
| Apr 1, 2026 | 4.40 | 4.43 | 4.31 | 4.35 | 4.35 | 1.40% | 19,550,470 |
| Mar 31, 2026 | 4.37 | 4.43 | 4.28 | 4.29 | 4.29 | -2.05% | 21,813,800 |
| Mar 30, 2026 | 4.31 | 4.40 | 4.26 | 4.38 | 4.38 | -0.23% | 18,156,600 |
| Mar 27, 2026 | 4.23 | 4.41 | 4.22 | 4.39 | 4.39 | 2.09% | 21,960,954 |
| Mar 26, 2026 | 4.44 | 4.48 | 4.27 | 4.30 | 4.30 | -3.37% | 26,939,810 |
| Mar 25, 2026 | 4.37 | 4.48 | 4.37 | 4.45 | 4.45 | 1.83% | 26,713,296 |
| Mar 24, 2026 | 4.32 | 4.37 | 4.19 | 4.37 | 4.37 | 3.07% | 28,555,470 |
| Mar 23, 2026 | 4.40 | 4.48 | 4.19 | 4.24 | 4.24 | -6.40% | 38,452,100 |
| Mar 20, 2026 | 4.80 | 4.88 | 4.52 | 4.53 | 4.53 | -5.62% | 52,161,829 |
| Mar 19, 2026 | 4.83 | 5.02 | 4.76 | 4.80 | 4.80 | -1.44% | 52,954,050 |
| Mar 18, 2026 | 4.78 | 4.88 | 4.75 | 4.87 | 4.87 | 2.10% | 28,130,490 |
| Mar 17, 2026 | 4.89 | 4.92 | 4.74 | 4.77 | 4.77 | -2.65% | 31,999,870 |
| Mar 16, 2026 | 4.87 | 4.92 | 4.83 | 4.90 | 4.90 | 0.62% | 29,866,060 |
| Mar 13, 2026 | 5.00 | 5.02 | 4.85 | 4.87 | 4.87 | -2.99% | 42,818,220 |
| Mar 12, 2026 | 5.16 | 5.19 | 4.98 | 5.02 | 5.02 | -2.90% | 52,084,210 |
| Mar 11, 2026 | 5.20 | 5.24 | 5.13 | 5.17 | 5.17 | -0.58% | 50,464,922 |
| Mar 10, 2026 | 5.28 | 5.35 | 5.14 | 5.20 | 5.20 | -1.89% | 76,972,261 |
| Mar 9, 2026 | 4.99 | 5.45 | 4.83 | 5.30 | 5.30 | 4.95% | 111,801,614 |
| Mar 6, 2026 | 4.88 | 5.05 | 4.87 | 5.05 | 5.05 | 2.43% | 46,776,060 |
| Mar 5, 2026 | 4.92 | 5.01 | 4.88 | 4.93 | 4.93 | 2.07% | 48,830,850 |
| Mar 4, 2026 | 4.70 | 4.97 | 4.69 | 4.83 | 4.83 | 0.84% | 60,188,880 |
| Mar 3, 2026 | 5.31 | 5.34 | 4.77 | 4.79 | 4.79 | -10.30% | 109,122,200 |
| Mar 2, 2026 | 5.51 | 5.56 | 5.18 | 5.34 | 5.34 | -5.65% | 95,924,660 |
| Feb 27, 2026 | 5.57 | 5.75 | 5.57 | 5.66 | 5.66 | -0.53% | 65,144,060 |
| Feb 26, 2026 | 5.73 | 6.01 | 5.66 | 5.69 | 5.69 | -1.90% | 93,483,590 |
| Feb 25, 2026 | 5.60 | 5.97 | 5.57 | 5.80 | 5.80 | 4.69% | 123,826,700 |
| Feb 24, 2026 | 5.57 | 5.61 | 5.43 | 5.54 | 5.54 | 1.47% | 72,353,080 |
| Feb 13, 2026 | 5.64 | 5.86 | 5.45 | 5.46 | 5.46 | -3.87% | 81,535,950 |
| Feb 12, 2026 | 5.80 | 5.86 | 5.66 | 5.68 | 5.68 | -1.73% | 99,371,801 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.71 | 5.78 | 5.78 | 0.17% | 128,650,400 |
| Feb 10, 2026 | 5.92 | 5.98 | 5.71 | 5.77 | 5.77 | -1.70% | 149,338,600 |
| Feb 9, 2026 | 5.26 | 6.05 | 5.25 | 5.87 | 5.87 | 14.20% | 232,403,500 |
| Feb 6, 2026 | 5.03 | 5.25 | 4.96 | 5.14 | 5.14 | 1.38% | 49,878,000 |
| Feb 5, 2026 | 5.15 | 5.21 | 5.05 | 5.07 | 5.07 | -1.93% | 35,034,250 |
| Feb 4, 2026 | 5.29 | 5.36 | 5.11 | 5.17 | 5.17 | -1.90% | 42,444,930 |
| Feb 3, 2026 | 5.03 | 5.30 | 5.03 | 5.27 | 5.27 | 5.82% | 69,400,300 |
| Feb 2, 2026 | 5.20 | 5.25 | 4.95 | 4.98 | 4.98 | -6.92% | 67,556,858 |
| Jan 30, 2026 | 5.29 | 5.48 | 5.16 | 5.35 | 5.35 | 0.38% | 77,329,050 |
| Jan 29, 2026 | 5.40 | 5.49 | 5.26 | 5.33 | 5.33 | -2.74% | 75,107,010 |
| Jan 28, 2026 | 5.17 | 5.62 | 5.17 | 5.48 | 5.48 | 5.38% | 114,345,200 |
| Jan 27, 2026 | 5.20 | 5.26 | 5.07 | 5.20 | 5.20 | -1.52% | 36,410,830 |
| Jan 26, 2026 | 5.25 | 5.33 | 5.12 | 5.28 | 5.28 | 0.57% | 42,739,910 |
| Jan 23, 2026 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 0.57% | 34,607,730 |
| Jan 22, 2026 | 5.15 | 5.31 | 5.09 | 5.22 | 5.22 | 0.77% | 40,467,550 |
| Jan 21, 2026 | 5.07 | 5.28 | 5.01 | 5.18 | 5.18 | 1.57% | 49,345,050 |
| Jan 20, 2026 | 5.20 | 5.22 | 5.06 | 5.10 | 5.10 | -1.54% | 26,104,570 |
| Jan 19, 2026 | 5.11 | 5.22 | 5.08 | 5.18 | 5.18 | 0.78% | 22,897,630 |
| Jan 16, 2026 | 5.30 | 5.33 | 5.08 | 5.14 | 5.14 | -2.65% | 37,665,850 |
| Jan 15, 2026 | 5.36 | 5.44 | 5.23 | 5.28 | 5.28 | -3.12% | 38,320,840 |
| Jan 14, 2026 | 5.39 | 5.61 | 5.35 | 5.45 | 5.45 | 0.93% | 64,010,950 |
| Jan 13, 2026 | 5.60 | 5.62 | 5.37 | 5.40 | 5.40 | -3.91% | 63,069,091 |
| Jan 12, 2026 | 5.23 | 5.67 | 5.23 | 5.62 | 5.62 | 7.66% | 96,909,390 |
| Jan 9, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.22 | -0.38% | 41,221,830 |
| Jan 8, 2026 | 4.97 | 5.35 | 4.97 | 5.24 | 5.24 | 5.01% | 77,413,360 |
| Jan 7, 2026 | 5.06 | 5.08 | 4.97 | 4.99 | 4.99 | -1.77% | 28,817,791 |
| Jan 6, 2026 | 5.01 | 5.11 | 4.99 | 5.08 | 5.08 | 1.40% | 26,680,890 |
| Jan 5, 2026 | 5.00 | 5.05 | 4.96 | 5.01 | 5.01 | 0.20% | 23,697,900 |
| Dec 31, 2025 | 4.83 | 5.07 | 4.80 | 5.00 | 5.00 | 3.52% | 29,949,380 |
| Dec 30, 2025 | 4.89 | 4.91 | 4.81 | 4.83 | 4.83 | -0.82% | 16,427,520 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -3.37% | 24,184,710 |
| Dec 26, 2025 | 5.10 | 5.10 | 4.99 | 5.04 | 5.04 | -0.40% | 19,492,910 |
| Dec 25, 2025 | 5.04 | 5.18 | 5.04 | 5.06 | 5.06 | 0.20% | 17,001,150 |
| Dec 24, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.60% | 18,167,810 |
| Dec 23, 2025 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | -1.95% | 24,976,660 |
| Dec 22, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 2.81% | 47,316,950 |
| Dec 19, 2025 | 4.89 | 5.00 | 4.87 | 4.98 | 4.98 | 2.05% | 22,085,710 |
| Dec 18, 2025 | 4.86 | 4.96 | 4.82 | 4.88 | 4.88 | -0.20% | 17,171,770 |
| Dec 17, 2025 | 4.91 | 4.93 | 4.78 | 4.89 | 4.89 | -0.61% | 23,982,530 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.87 | 4.92 | 4.92 | -1.01% | 20,952,990 |
| Dec 15, 2025 | 4.72 | 5.05 | 4.67 | 4.97 | 4.97 | 4.63% | 46,750,060 |
| Dec 12, 2025 | 4.75 | 4.81 | 4.74 | 4.75 | 4.75 | -0.42% | 18,807,200 |
| Dec 11, 2025 | 4.94 | 4.97 | 4.76 | 4.77 | 4.77 | -3.64% | 22,735,575 |
| Dec 10, 2025 | 4.91 | 4.96 | 4.86 | 4.95 | 4.95 | - | 19,910,740 |
| Dec 9, 2025 | 5.07 | 5.08 | 4.94 | 4.95 | 4.95 | -2.17% | 24,973,150 |
| Dec 8, 2025 | 4.90 | 5.10 | 4.86 | 5.06 | 5.06 | 3.90% | 41,481,930 |
| Dec 5, 2025 | 4.85 | 4.90 | 4.72 | 4.87 | 4.87 | 0.21% | 26,760,500 |
| Dec 4, 2025 | 4.98 | 5.00 | 4.85 | 4.86 | 4.86 | -2.99% | 27,692,750 |
| Dec 3, 2025 | 5.07 | 5.19 | 5.00 | 5.01 | 5.01 | -1.76% | 35,898,570 |
| Dec 2, 2025 | 5.03 | 5.10 | 5.01 | 5.10 | 5.10 | 0.99% | 53,608,880 |
| Dec 1, 2025 | 4.67 | 5.16 | 4.65 | 5.05 | 5.05 | 8.60% | 100,291,300 |
| Nov 28, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | - | 14,578,800 |
| Nov 27, 2025 | 4.71 | 4.73 | 4.64 | 4.65 | 4.65 | -1.90% | 19,447,650 |
| Nov 26, 2025 | 4.81 | 4.87 | 4.72 | 4.74 | 4.74 | -1.86% | 22,827,700 |
| Nov 25, 2025 | 4.78 | 4.88 | 4.77 | 4.83 | 4.83 | 0.63% | 24,846,660 |
| Nov 24, 2025 | 4.70 | 4.81 | 4.66 | 4.80 | 4.80 | 1.69% | 28,424,140 |
| Nov 21, 2025 | 4.72 | 4.82 | 4.56 | 4.72 | 4.72 | -1.46% | 38,695,030 |
| Nov 20, 2025 | 4.74 | 4.88 | 4.73 | 4.79 | 4.79 | 1.70% | 27,177,250 |
| Nov 19, 2025 | 4.82 | 4.83 | 4.66 | 4.71 | 4.71 | -2.28% | 17,443,500 |
| Nov 18, 2025 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | -0.21% | 20,735,500 |
| Nov 17, 2025 | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | 1.47% | 18,410,580 |