Skip to main content
Anker Innovations Limited (SHE:300866)
China flag China · Delayed Price · Currency is CNY
92.93
-3.58 (-3.71%)
Mar 9, 2026, 3:04 PM CST

Anker Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202694.7894.7891.2193.38--3.24%4,151,200
Mar 6, 202694.5097.9794.0996.5196.511.80%3,193,542
Mar 5, 202696.3996.6894.6094.8094.80-0.32%2,365,600
Mar 4, 202696.6099.4895.0095.1095.10-2.06%3,740,626
Mar 3, 202695.60101.3095.6097.1097.103.40%8,935,667
Mar 2, 202695.1895.4892.5393.9193.91-2.96%5,849,380
Feb 27, 202697.0297.7096.1196.7796.77-0.96%4,989,124
Feb 26, 202698.8199.2796.3097.7197.71-1.11%4,628,132
Feb 25, 202699.60100.1198.3798.8198.81-0.70%3,356,629
Feb 24, 2026100.09101.8899.5199.5199.510.83%1,998,349
Feb 13, 2026100.47100.8698.6698.6998.69-2.03%2,108,574
Feb 12, 2026101.30101.88100.37100.73100.73-0.52%1,731,112
Feb 11, 2026101.35102.00100.75101.26101.26-0.54%1,880,563
Feb 10, 2026103.83103.91101.41101.81101.81-1.28%2,375,634
Feb 9, 2026104.05104.26101.51103.13103.130.40%3,904,722
Feb 6, 2026102.60103.88102.00102.72102.72-1.48%2,424,064
Feb 5, 2026101.77104.98101.40104.26104.262.44%5,701,010
Feb 4, 202698.80101.9898.60101.78101.782.31%3,732,736
Feb 3, 202699.5099.8797.4599.4899.480.77%3,265,766
Feb 2, 202699.16101.2498.5198.7298.72-0.86%3,833,738
Jan 30, 2026100.98100.9897.7099.5899.58-2.37%5,936,134
Jan 29, 2026100.01102.8799.36102.00102.001.54%4,343,529
Jan 28, 2026103.06103.85100.28100.45100.45-2.52%4,467,110
Jan 27, 2026103.11104.10101.56103.05103.05-0.06%3,912,646
Jan 26, 2026105.41105.49102.42103.11103.11-1.85%4,895,374
Jan 23, 2026105.77106.28104.50105.05105.05-0.84%4,209,854
Jan 22, 2026108.00110.08105.71105.94105.94-1.77%4,583,646
Jan 21, 2026107.25108.40105.82107.85107.85-0.19%4,638,541
Jan 20, 2026109.00111.80107.20108.06108.060.10%6,688,893
Jan 19, 2026111.76111.76107.89107.95107.95-2.48%7,197,493
Jan 16, 2026105.86112.49105.69110.70110.705.45%11,419,594
Jan 15, 2026105.00105.64103.88104.98104.98-0.78%3,957,739
Jan 14, 2026103.99109.03103.59105.81105.811.76%5,511,143
Jan 13, 2026105.93107.40103.55103.98103.98-1.92%5,773,178
Jan 12, 2026105.31106.42104.51106.02106.02-0.17%6,295,327
Jan 9, 2026107.38107.38105.60106.20106.20-1.14%5,380,220
Jan 8, 2026108.16108.20106.26107.43107.43-1.13%4,163,249
Jan 7, 2026111.15111.40107.49108.66108.66-2.63%6,318,565
Jan 6, 2026115.00116.20111.08111.59111.59-2.79%7,179,866
Jan 5, 2026114.28115.13112.85114.79114.790.35%4,324,304
Dec 31, 2025113.45114.99112.45114.39114.390.83%3,092,063
Dec 30, 2025111.00114.80110.87113.45113.451.73%3,994,163
Dec 29, 2025113.63114.79111.00111.52111.52-1.86%4,051,345
Dec 26, 2025114.80114.98113.28113.63113.63-1.21%3,747,342
Dec 25, 2025117.56118.00115.01115.02115.02-2.54%3,982,949
Dec 24, 2025117.80118.35116.23118.02118.02-0.29%4,693,251
Dec 23, 2025114.00118.98113.63118.36118.363.24%6,129,764
Dec 22, 2025116.60116.62113.63114.65114.65-1.70%6,229,804
Dec 19, 2025110.22116.98108.80116.63116.635.82%7,199,492
Dec 18, 2025109.12110.87107.88110.22110.22-0.04%3,712,050
Dec 17, 2025108.40110.89106.81110.26110.261.44%3,578,618
Dec 16, 2025109.92111.18108.39108.70108.70-1.81%3,451,125
Dec 15, 2025109.90115.00108.51110.70110.70-7,165,985
Dec 12, 2025107.20111.00106.81110.70110.702.47%10,718,720
Dec 11, 2025109.00111.80107.90108.03108.03-1.25%4,875,110
Dec 10, 2025107.02109.65106.00109.40109.401.57%4,596,335
Dec 9, 2025108.15108.78106.41107.71107.71-0.72%3,920,005
Dec 8, 2025111.20111.21107.55108.49108.49-2.41%6,007,074
Dec 5, 2025109.97111.60109.11111.17111.171.32%3,958,992
Dec 4, 2025109.95111.25109.21109.72109.72-0.21%3,984,295
Dec 3, 2025108.15112.03107.80109.95109.951.87%6,617,801
Dec 2, 2025110.99111.22107.31107.93107.93-2.92%4,532,784
Dec 1, 2025113.51113.64108.35111.18111.180.59%6,646,302
Nov 28, 2025110.70111.50107.41110.53110.53-0.15%6,120,105
Nov 27, 2025106.50113.60105.38110.70110.704.04%8,851,480
Nov 26, 2025104.96107.92104.04106.40106.400.14%5,288,495
Nov 25, 2025104.03106.96103.23106.25106.252.96%6,111,435
Nov 24, 2025103.45104.75102.38103.20103.200.09%4,212,386
Nov 21, 2025103.70104.36101.10103.11103.11-0.40%3,985,977
Nov 20, 2025104.30105.43103.10103.52103.52-0.27%2,564,614
Nov 19, 2025104.59105.50103.00103.80103.80-0.38%2,888,498
Nov 18, 2025104.95106.23103.82104.20104.20-0.73%3,204,950
Nov 17, 2025108.02108.38104.08104.97104.97-2.53%4,941,680
Nov 14, 2025109.64111.00107.70107.70107.70-2.28%3,705,896
Nov 13, 2025109.66110.55108.38110.21110.210.48%3,818,855
Nov 12, 2025109.50110.27108.40109.68109.680.35%2,692,246
Nov 11, 2025111.56111.70107.78109.30109.30-1.17%3,604,296
Nov 10, 2025110.89111.33108.40110.59110.59-0.28%3,112,972
Nov 7, 2025115.00115.15110.50110.90110.90-3.98%4,784,347
Nov 6, 2025113.95116.80113.05115.50115.502.00%3,161,161
Nov 5, 2025110.85114.00109.06113.24113.241.02%3,701,668
Nov 4, 2025113.90115.56110.90112.10112.10-1.52%3,351,490
Nov 3, 2025116.58116.85113.00113.83113.83-2.63%5,232,632
Oct 31, 2025114.28117.99113.62116.90116.903.50%8,496,924
Oct 30, 2025123.00123.11110.98112.95112.95-8.29%13,376,710
Oct 29, 2025125.88126.97121.32123.16123.16-2.16%4,059,207
Oct 28, 2025124.00127.50123.44125.88125.881.52%4,273,458
Oct 27, 2025123.39125.20123.11124.00124.000.80%3,742,299
Oct 24, 2025123.86123.86119.32123.01123.010.01%3,270,150
Oct 23, 2025121.60123.29119.82123.00123.000.70%2,097,615
Oct 22, 2025120.79123.59119.11122.14122.141.39%3,567,745
Oct 21, 2025119.98120.50117.62120.47120.470.85%3,915,269
Oct 20, 2025115.55120.50115.52119.46119.464.09%4,146,733
Oct 17, 2025118.93119.88114.51114.77114.77-3.29%3,281,466
Oct 16, 2025119.28121.18117.87118.67118.67-1.09%2,900,191
Oct 15, 2025116.78119.98114.62119.98119.984.71%4,297,435
Oct 14, 2025118.55121.80114.14114.58114.58-3.04%5,194,383
Oct 13, 2025118.84122.55115.00118.17118.17-2.35%6,067,411
Oct 10, 2025123.16125.08120.23121.01121.01-2.53%4,071,127
Oct 9, 2025122.44125.81120.92124.15124.151.99%5,487,760