Skip to main content
Anker Innovations Limited (SHE:300866)
China flag China · Delayed Price · Currency is CNY
111.17
+1.45 (1.32%)
At close: Dec 5, 2025

Anker Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 2025125.30125.82120.78121.73121.73-2.80%5,227,387
Sep 29, 2025124.20125.89122.56125.24125.240.84%3,412,819
Sep 26, 2025126.23127.96124.18124.20124.20-1.61%4,070,946
Sep 25, 2025128.00128.65125.05126.23126.23-2.15%5,542,286
Sep 24, 2025122.10130.18121.13129.00129.004.81%8,121,486
Sep 23, 2025121.00125.57120.06123.08123.08-2.51%11,904,230
Sep 22, 2025137.16140.35122.00126.25126.25-7.96%14,119,410
Sep 19, 2025136.87139.15135.30137.17137.170.15%3,989,301
Sep 18, 2025134.25141.79133.59136.96136.962.02%8,609,388
Sep 17, 2025130.77135.39130.23134.25134.252.50%4,741,645
Sep 16, 2025131.76132.27129.36130.98130.98-0.59%4,403,925
Sep 15, 2025133.18134.11130.15131.76131.76-2.02%5,048,922
Sep 12, 2025137.00138.25133.82134.48134.48-1.70%4,110,198
Sep 11, 2025136.00137.69134.23136.80136.800.23%3,387,752
Sep 10, 2025134.08137.50133.52136.49136.491.25%4,229,568
Sep 9, 2025133.99137.78132.02134.80134.100.52%4,267,740
Sep 8, 2025137.13139.00132.61134.10133.40-2.25%5,878,452
Sep 5, 2025133.90137.44132.60137.19136.484.22%5,815,304
Sep 4, 2025136.81138.58130.00131.63130.95-3.70%6,152,013
Sep 3, 2025142.00142.00135.50136.69135.98-3.92%7,229,596
Sep 2, 2025143.42145.05138.60142.26141.52-1.92%5,182,295
Sep 1, 2025141.73146.89141.04145.05144.303.44%7,037,818
Aug 29, 2025142.29145.47139.33140.23139.500.57%7,291,137
Aug 28, 2025136.01140.83135.15139.44138.722.52%5,462,795
Aug 27, 2025140.95144.27136.01136.01135.30-3.46%4,321,923
Aug 26, 2025142.52143.38139.30140.89140.16-2.16%5,643,429
Aug 25, 2025145.69146.68141.26144.00143.25-1.16%5,099,081
Aug 22, 2025145.30149.00144.56145.69144.930.57%3,869,747
Aug 21, 2025146.01147.70144.30144.87144.12-0.60%1,737,955
Aug 20, 2025143.08145.96141.56145.74144.981.63%2,359,484
Aug 19, 2025146.52148.58143.03143.40142.66-3.23%3,391,607
Aug 18, 2025142.80149.50140.60148.19147.425.12%4,041,173
Aug 15, 2025138.78143.56138.50140.97140.241.59%3,725,013
Aug 14, 2025139.03141.69137.80138.76138.04-0.17%2,395,960
Aug 13, 2025137.90139.33134.99138.99138.270.72%3,065,506
Aug 12, 2025138.40140.45136.67138.00137.28-0.35%2,821,356
Aug 11, 2025135.02139.56134.60138.48137.762.22%5,508,223
Aug 8, 2025130.28136.64127.48135.47134.774.53%6,048,142
Aug 7, 2025131.29131.80129.15129.60128.93-1.39%2,919,971
Aug 6, 2025124.23131.48123.11131.43130.755.80%5,075,688
Aug 5, 2025125.16125.80123.62124.23123.58-0.62%2,136,155
Aug 4, 2025123.04126.50122.50125.00124.351.17%2,849,574
Aug 1, 2025123.92127.99120.67123.55122.91-0.42%5,164,672
Jul 31, 2025125.33130.50124.00124.07123.43-2.23%2,845,341
Jul 30, 2025127.44129.80126.31126.90126.24-0.86%2,630,159
Jul 29, 2025127.10128.48125.13128.00127.340.45%2,974,568
Jul 28, 2025125.50127.50124.51127.43126.771.72%4,268,473
Jul 25, 2025121.20125.80121.08125.28124.632.71%3,116,249
Jul 24, 2025123.00123.06120.82121.97121.34-0.49%2,306,580
Jul 23, 2025118.86124.20118.51122.57121.933.00%3,881,169
Jul 22, 2025119.06120.69117.45119.00118.38-0.34%2,590,872
Jul 21, 2025120.06120.84118.10119.40118.78-1.00%3,083,825
Jul 18, 2025123.78124.00119.13120.61119.98-1.88%3,042,003
Jul 17, 2025122.80124.25122.21122.92122.28-0.36%2,162,850
Jul 16, 2025124.55125.98122.10123.37122.73-0.93%2,256,330
Jul 15, 2025118.86125.49118.51124.53123.884.39%4,262,576
Jul 14, 2025114.00119.98113.88119.29118.674.05%3,950,160
Jul 11, 2025114.50115.30113.06114.65114.05-0.30%3,073,463