Jiangsu Ankura Intelligent Electric Co., Ltd. (SHE:300617)
China
· Delayed Price · Currency is CNY 61.61
-0.90 (-1.44%)
Apr 29, 2026, 3:04 PM CST
SHE:300617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.80 | 63.65 | 58.37 | 61.61 | 61.61 | -1.44% | 9,402,400 |
| Apr 28, 2026 | 59.82 | 63.86 | 59.65 | 62.51 | 62.51 | 3.92% | 10,643,110 |
| Apr 27, 2026 | 59.59 | 60.63 | 58.81 | 60.15 | 60.15 | 0.12% | 5,325,567 |
| Apr 24, 2026 | 60.85 | 62.38 | 59.40 | 60.08 | 60.08 | -2.77% | 6,546,002 |
| Apr 23, 2026 | 65.75 | 66.18 | 60.60 | 61.79 | 61.79 | -2.00% | 10,139,440 |
| Apr 22, 2026 | 61.07 | 64.20 | 59.88 | 63.05 | 63.05 | 1.94% | 11,408,300 |
| Apr 21, 2026 | 64.66 | 64.83 | 58.51 | 61.85 | 61.85 | -5.08% | 13,981,400 |
| Apr 20, 2026 | 60.20 | 65.48 | 60.00 | 65.16 | 65.16 | 7.21% | 16,270,390 |
| Apr 17, 2026 | 60.76 | 61.79 | 60.00 | 60.78 | 60.78 | 2.03% | 9,353,013 |
| Apr 16, 2026 | 58.00 | 59.88 | 56.90 | 59.57 | 59.57 | 0.95% | 9,120,135 |
| Apr 15, 2026 | 59.09 | 61.86 | 58.54 | 59.01 | 59.01 | 0.44% | 10,661,770 |
| Apr 14, 2026 | 60.00 | 60.75 | 58.20 | 58.75 | 58.75 | -1.23% | 6,649,900 |
| Apr 13, 2026 | 57.96 | 60.72 | 56.21 | 59.48 | 59.48 | 2.01% | 9,432,700 |
| Apr 10, 2026 | 57.35 | 60.45 | 56.77 | 58.31 | 58.31 | 1.76% | 8,983,400 |
| Apr 9, 2026 | 56.00 | 59.90 | 55.68 | 57.30 | 57.30 | 0.61% | 5,864,400 |
| Apr 8, 2026 | 53.30 | 57.07 | 53.30 | 56.95 | 56.95 | 10.35% | 8,882,554 |
| Apr 7, 2026 | 51.52 | 52.52 | 50.48 | 51.61 | 51.61 | 2.08% | 7,861,160 |
| Apr 3, 2026 | 54.37 | 54.53 | 50.02 | 50.56 | 50.56 | -7.28% | 11,996,285 |
| Apr 2, 2026 | 57.45 | 57.87 | 54.00 | 54.53 | 54.53 | -3.76% | 5,600,995 |
| Apr 1, 2026 | 56.56 | 58.08 | 56.01 | 56.66 | 56.66 | 1.63% | 4,663,901 |
| Mar 31, 2026 | 56.85 | 58.88 | 55.50 | 55.75 | 55.75 | -2.64% | 5,603,832 |
| Mar 30, 2026 | 57.99 | 58.38 | 56.07 | 57.26 | 57.26 | -3.10% | 6,394,627 |
| Mar 27, 2026 | 56.78 | 60.50 | 56.03 | 59.09 | 59.09 | 3.47% | 8,391,600 |
| Mar 26, 2026 | 58.00 | 58.46 | 56.78 | 57.11 | 57.11 | -2.24% | 6,423,823 |
| Mar 25, 2026 | 58.50 | 60.86 | 57.78 | 58.42 | 58.42 | 1.11% | 10,518,038 |
| Mar 24, 2026 | 57.05 | 58.97 | 56.14 | 57.78 | 57.78 | 3.38% | 10,155,990 |
| Mar 23, 2026 | 56.47 | 58.82 | 54.80 | 55.89 | 55.89 | -2.75% | 8,492,500 |
| Mar 20, 2026 | 60.80 | 61.50 | 57.43 | 57.47 | 57.47 | -5.46% | 11,769,560 |
| Mar 19, 2026 | 60.46 | 62.19 | 59.73 | 60.79 | 60.79 | -3.29% | 8,966,364 |
| Mar 18, 2026 | 62.99 | 63.90 | 60.25 | 62.86 | 62.86 | 2.11% | 11,674,620 |
| Mar 17, 2026 | 62.51 | 65.64 | 61.25 | 61.56 | 61.56 | -1.66% | 15,144,460 |
| Mar 16, 2026 | 62.25 | 63.55 | 60.51 | 62.60 | 62.60 | 1.13% | 11,489,480 |
| Mar 13, 2026 | 66.05 | 66.49 | 61.58 | 61.90 | 61.90 | -5.93% | 14,063,070 |
| Mar 12, 2026 | 67.80 | 68.50 | 65.21 | 65.80 | 65.80 | -3.59% | 15,496,180 |
| Mar 11, 2026 | 69.02 | 70.37 | 67.20 | 68.25 | 68.25 | -3.19% | 21,034,940 |
| Mar 10, 2026 | 69.00 | 76.00 | 69.00 | 70.50 | 70.50 | -0.49% | 25,112,030 |
| Mar 9, 2026 | 68.02 | 76.84 | 68.02 | 70.85 | 70.85 | -1.56% | 32,367,340 |
| 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 |