Jiangsu Ankura Intelligent Electric Co., Ltd. (SHE:300617)
China
· Delayed Price · Currency is CNY 70.00
-0.85 (-1.20%)
Mar 10, 2026, 12:54 PM CST
SHE:300617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.14 | 74.88 | 64.80 | 71.97 | 71.97 | 10.55% | 28,686,870 |
| Mar 5, 2026 | 68.47 | 70.47 | 64.00 | 65.10 | 65.10 | 0.45% | 31,709,650 |
| Mar 4, 2026 | 54.50 | 64.81 | 54.50 | 64.81 | 64.81 | 20.00% | 27,895,970 |
| Mar 3, 2026 | 57.00 | 57.30 | 53.70 | 54.01 | 54.01 | -4.51% | 12,097,120 |
| Mar 2, 2026 | 56.58 | 57.90 | 55.79 | 56.56 | 56.56 | -2.36% | 11,721,930 |
| Feb 27, 2026 | 60.10 | 61.68 | 57.13 | 57.93 | 57.93 | -3.27% | 14,254,260 |
| Feb 26, 2026 | 56.23 | 62.50 | 55.61 | 59.89 | 59.89 | 3.80% | 21,526,720 |
| Feb 25, 2026 | 50.90 | 58.58 | 50.90 | 57.70 | 57.70 | 13.67% | 20,965,700 |
| Feb 24, 2026 | 46.57 | 52.99 | 46.57 | 50.76 | 50.76 | 11.76% | 16,943,000 |
| Feb 13, 2026 | 48.00 | 48.15 | 45.28 | 45.42 | 45.42 | -6.12% | 10,511,700 |
| Feb 12, 2026 | 48.02 | 51.98 | 46.52 | 48.38 | 48.38 | 3.11% | 14,380,910 |
| Feb 11, 2026 | 48.00 | 48.97 | 46.59 | 46.92 | 46.92 | -2.74% | 7,374,363 |
| Feb 10, 2026 | 49.45 | 49.81 | 48.00 | 48.24 | 48.24 | -3.17% | 10,024,170 |
| Feb 9, 2026 | 49.58 | 50.70 | 48.08 | 49.82 | 49.82 | 1.65% | 15,586,160 |
| Feb 6, 2026 | 44.08 | 51.13 | 43.52 | 49.01 | 49.01 | 10.56% | 17,497,420 |
| Feb 5, 2026 | 46.70 | 47.37 | 43.99 | 44.33 | 44.33 | -6.63% | 8,709,794 |
| Feb 4, 2026 | 47.21 | 48.23 | 45.87 | 47.48 | 47.48 | -1.17% | 12,875,450 |
| Feb 3, 2026 | 44.09 | 48.49 | 44.09 | 48.04 | 48.04 | 3.98% | 20,178,570 |
| Feb 2, 2026 | 44.01 | 48.58 | 44.01 | 46.20 | 46.20 | 14.02% | 23,825,080 |
| Jan 30, 2026 | 40.92 | 41.09 | 39.00 | 40.52 | 40.52 | -3.73% | 9,388,505 |
| Jan 29, 2026 | 43.92 | 44.00 | 41.75 | 42.09 | 42.09 | -4.86% | 8,206,860 |
| Jan 28, 2026 | 43.93 | 45.57 | 42.68 | 44.24 | 44.24 | 0.80% | 11,993,470 |
| Jan 27, 2026 | 44.03 | 45.98 | 42.51 | 43.89 | 43.89 | -1.28% | 10,872,000 |
| Jan 26, 2026 | 43.10 | 46.19 | 43.10 | 44.46 | 44.46 | 1.07% | 18,760,040 |
| Jan 23, 2026 | 40.92 | 45.49 | 40.70 | 43.99 | 43.99 | 11.20% | 20,773,890 |
| Jan 22, 2026 | 39.70 | 40.88 | 38.88 | 39.56 | 39.56 | -0.23% | 8,491,339 |
| Jan 21, 2026 | 40.85 | 40.94 | 39.41 | 39.65 | 39.65 | -4.62% | 12,002,000 |
| Jan 20, 2026 | 43.00 | 43.93 | 41.50 | 41.57 | 41.57 | -6.37% | 15,304,510 |
| Jan 19, 2026 | 41.06 | 45.30 | 41.06 | 44.40 | 44.40 | 6.22% | 19,237,450 |
| Jan 16, 2026 | 47.91 | 48.91 | 41.00 | 41.80 | 41.80 | -5.22% | 23,530,970 |
| Jan 15, 2026 | 40.35 | 47.00 | 39.49 | 44.10 | 44.10 | 5.10% | 22,268,768 |
| Jan 14, 2026 | 42.81 | 45.79 | 41.29 | 41.96 | 41.96 | 8.28% | 25,373,090 |
| Jan 13, 2026 | 35.15 | 41.50 | 34.10 | 38.75 | 38.75 | 10.84% | 15,748,510 |
| Jan 12, 2026 | 34.00 | 35.25 | 33.91 | 34.96 | 34.96 | 2.76% | 4,915,132 |
| Jan 9, 2026 | 33.61 | 34.19 | 33.55 | 34.02 | 34.02 | 0.83% | 3,133,250 |
| Jan 8, 2026 | 33.69 | 34.01 | 33.57 | 33.74 | 33.74 | 0.60% | 3,139,300 |
| Jan 7, 2026 | 33.30 | 33.96 | 33.20 | 33.54 | 33.54 | 0.45% | 3,318,600 |
| Jan 6, 2026 | 34.03 | 34.20 | 33.23 | 33.39 | 33.39 | -1.30% | 3,883,725 |
| Jan 5, 2026 | 32.02 | 35.66 | 31.89 | 33.83 | 33.83 | 6.05% | 8,355,200 |
| Dec 31, 2025 | 32.14 | 32.44 | 31.78 | 31.90 | 31.90 | -0.90% | 1,480,480 |
| Dec 30, 2025 | 32.69 | 32.77 | 32.17 | 32.19 | 32.19 | -1.68% | 1,873,150 |
| Dec 29, 2025 | 32.31 | 33.47 | 32.01 | 32.74 | 32.74 | 1.36% | 3,068,545 |
| Dec 26, 2025 | 31.85 | 33.20 | 31.63 | 32.30 | 32.30 | 1.48% | 2,991,680 |
| Dec 25, 2025 | 31.72 | 31.88 | 31.54 | 31.83 | 31.83 | 0.32% | 1,504,775 |
| Dec 24, 2025 | 31.55 | 31.76 | 31.25 | 31.73 | 31.73 | 0.57% | 1,358,600 |
| Dec 23, 2025 | 31.29 | 31.97 | 30.95 | 31.55 | 31.55 | 0.64% | 1,742,140 |
| Dec 22, 2025 | 31.29 | 31.48 | 31.25 | 31.35 | 31.35 | 0.22% | 1,054,000 |
| Dec 19, 2025 | 31.14 | 31.50 | 31.03 | 31.28 | 31.28 | 0.94% | 1,191,465 |
| Dec 18, 2025 | 31.15 | 31.30 | 30.86 | 30.99 | 30.99 | -0.61% | 1,168,200 |
| Dec 17, 2025 | 30.95 | 31.24 | 30.00 | 31.18 | 31.18 | 0.74% | 2,135,225 |
| Dec 16, 2025 | 31.75 | 31.76 | 30.95 | 30.95 | 30.95 | -2.70% | 1,864,235 |
| Dec 15, 2025 | 32.23 | 32.77 | 31.74 | 31.81 | 31.81 | -1.27% | 2,563,175 |
| Dec 12, 2025 | 31.50 | 32.57 | 31.41 | 32.22 | 32.22 | 2.58% | 3,513,500 |
| Dec 11, 2025 | 31.39 | 31.95 | 31.32 | 31.41 | 31.41 | 0.16% | 1,823,714 |
| Dec 10, 2025 | 31.32 | 31.44 | 30.99 | 31.36 | 31.36 | -0.10% | 1,101,900 |
| Dec 9, 2025 | 31.62 | 32.05 | 31.36 | 31.39 | 31.39 | -0.70% | 1,312,920 |
| Dec 8, 2025 | 31.65 | 31.85 | 31.45 | 31.61 | 31.61 | 0.03% | 1,409,998 |
| Dec 5, 2025 | 30.80 | 31.66 | 30.74 | 31.60 | 31.60 | 2.46% | 1,585,900 |
| Dec 4, 2025 | 30.84 | 31.04 | 30.59 | 30.84 | 30.84 | 0.03% | 950,514 |
| Dec 3, 2025 | 31.45 | 31.45 | 30.75 | 30.83 | 30.83 | -1.06% | 993,400 |
| Dec 2, 2025 | 31.50 | 31.55 | 30.90 | 31.16 | 31.16 | -1.27% | 1,419,114 |
| Dec 1, 2025 | 31.82 | 32.00 | 31.43 | 31.56 | 31.56 | -0.44% | 1,689,100 |
| Nov 28, 2025 | 31.32 | 31.72 | 31.05 | 31.70 | 31.70 | 1.38% | 1,237,400 |
| Nov 27, 2025 | 31.10 | 31.57 | 31.04 | 31.27 | 31.27 | 1.00% | 1,303,500 |
| Nov 26, 2025 | 31.60 | 31.60 | 30.91 | 30.96 | 30.96 | -1.53% | 1,385,200 |
| Nov 25, 2025 | 31.21 | 31.77 | 31.18 | 31.44 | 31.44 | 0.67% | 1,885,500 |
| Nov 24, 2025 | 30.98 | 31.50 | 30.52 | 31.23 | 31.23 | 1.86% | 2,303,432 |
| Nov 21, 2025 | 31.80 | 32.02 | 30.45 | 30.66 | 30.66 | -4.22% | 3,166,700 |
| Nov 20, 2025 | 32.69 | 32.77 | 31.97 | 32.01 | 32.01 | -1.05% | 1,748,870 |
| Nov 19, 2025 | 33.30 | 33.53 | 32.28 | 32.35 | 32.35 | -2.94% | 2,784,585 |
| Nov 18, 2025 | 34.36 | 34.36 | 33.05 | 33.33 | 33.33 | -3.08% | 3,135,515 |
| Nov 17, 2025 | 34.68 | 34.85 | 34.06 | 34.39 | 34.39 | -1.35% | 2,158,725 |
| Nov 14, 2025 | 35.29 | 35.52 | 34.83 | 34.86 | 34.86 | -2.30% | 2,200,300 |
| Nov 13, 2025 | 35.35 | 35.89 | 34.72 | 35.68 | 35.68 | 1.11% | 2,631,770 |
| Nov 12, 2025 | 36.05 | 36.07 | 34.95 | 35.29 | 35.29 | -2.89% | 3,621,895 |
| Nov 11, 2025 | 36.31 | 37.14 | 36.10 | 36.34 | 36.34 | -0.33% | 3,655,600 |
| Nov 10, 2025 | 37.08 | 37.28 | 35.87 | 36.46 | 36.46 | -0.57% | 4,610,373 |
| Nov 7, 2025 | 36.19 | 36.88 | 35.87 | 36.67 | 36.67 | 1.02% | 5,186,900 |
| Nov 6, 2025 | 36.00 | 37.11 | 35.90 | 36.30 | 36.30 | 0.72% | 7,354,475 |
| Nov 5, 2025 | 34.08 | 36.39 | 33.86 | 36.04 | 36.04 | 4.01% | 7,442,459 |
| Nov 4, 2025 | 34.48 | 35.20 | 34.29 | 34.65 | 34.65 | 0.81% | 3,853,000 |
| Nov 3, 2025 | 34.01 | 34.37 | 33.86 | 34.37 | 34.37 | 1.06% | 2,352,800 |
| Oct 31, 2025 | 33.73 | 34.09 | 33.51 | 34.01 | 34.01 | 1.07% | 2,347,275 |
| Oct 30, 2025 | 34.69 | 34.69 | 33.65 | 33.65 | 33.65 | -3.11% | 4,154,300 |
| Oct 29, 2025 | 34.01 | 34.85 | 33.96 | 34.73 | 34.73 | 1.85% | 3,268,495 |
| Oct 28, 2025 | 34.83 | 34.91 | 34.02 | 34.10 | 34.10 | -2.35% | 4,334,975 |
| Oct 27, 2025 | 34.97 | 35.46 | 34.38 | 34.92 | 34.92 | -0.80% | 4,296,790 |
| Oct 24, 2025 | 35.20 | 35.36 | 34.98 | 35.20 | 35.20 | 0.06% | 2,470,345 |
| Oct 23, 2025 | 34.62 | 35.27 | 34.18 | 35.18 | 35.18 | 0.98% | 3,266,890 |
| Oct 22, 2025 | 35.62 | 35.62 | 34.50 | 34.84 | 34.84 | -2.35% | 3,854,705 |
| Oct 21, 2025 | 35.60 | 36.05 | 35.47 | 35.68 | 35.68 | 0.25% | 3,826,600 |
| Oct 20, 2025 | 36.55 | 36.77 | 35.38 | 35.59 | 35.59 | -1.60% | 4,582,730 |
| Oct 17, 2025 | 38.31 | 38.35 | 36.01 | 36.17 | 36.17 | -5.68% | 6,992,920 |
| Oct 16, 2025 | 40.98 | 40.98 | 38.20 | 38.35 | 38.35 | -6.42% | 8,689,768 |
| Oct 15, 2025 | 39.70 | 41.00 | 39.00 | 40.98 | 40.98 | 1.91% | 10,296,050 |
| Oct 14, 2025 | 38.43 | 41.60 | 38.43 | 40.21 | 40.21 | 4.90% | 12,773,240 |
| Oct 13, 2025 | 37.03 | 38.76 | 37.01 | 38.33 | 38.33 | -1.39% | 7,884,705 |
| Oct 10, 2025 | 35.98 | 40.00 | 35.72 | 38.87 | 38.87 | 7.70% | 14,730,060 |
| Oct 9, 2025 | 36.67 | 36.85 | 36.04 | 36.09 | 36.09 | -1.77% | 4,799,027 |
| Sep 30, 2025 | 36.60 | 37.25 | 36.06 | 36.74 | 36.74 | 0.03% | 5,904,868 |