Skip to main content
Anker Innovations Limited (SHE:300866)
China flag China · Delayed Price · Currency is CNY
120.03
+1.34 (1.13%)
Apr 29, 2026, 3:12 PM CST

Anker Innovations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026118.00120.29116.81120.03120.031.13%4,847,642
Apr 28, 2026120.81125.79118.06118.69118.69-2.63%6,509,378
Apr 27, 2026120.60123.68118.50121.90121.900.23%5,870,760
Apr 24, 2026120.65124.80120.00121.62121.62-0.31%7,701,413
Apr 23, 2026119.80124.90117.51122.00122.003.01%10,169,630
Apr 22, 2026116.09118.90115.01118.43118.431.17%6,603,003
Apr 21, 2026116.50118.33115.11117.06117.060.04%5,366,233
Apr 20, 2026117.57119.85115.80117.01117.01-0.29%6,430,779
Apr 17, 2026119.73120.40116.77117.35117.35-2.76%7,154,297
Apr 16, 2026113.00120.88112.00120.68120.687.89%12,874,260
Apr 15, 2026114.50114.52110.57111.85111.85-2.36%6,481,614
Apr 14, 2026117.03117.45113.31114.55114.55-1.56%6,041,154
Apr 13, 2026115.01116.99113.01116.36116.36-0.12%7,815,329
Apr 10, 2026106.71118.28106.71116.50116.5011.38%13,836,710
Apr 9, 2026102.50106.68101.50104.60104.600.59%5,656,798
Apr 8, 2026101.00104.1899.80103.99103.995.18%6,062,869
Apr 7, 2026101.00101.4897.6698.8798.87-1.70%4,372,572
Apr 3, 2026106.80106.86100.50100.58100.58-3.57%4,993,314
Apr 2, 2026108.00109.30103.50104.30104.30-4.01%6,645,340
Apr 1, 2026110.35110.68106.95108.66108.660.43%6,098,677
Mar 31, 2026110.33111.70108.06108.19108.19-2.83%6,156,872
Mar 30, 2026112.00115.90110.02111.34111.34-1.83%6,858,246
Mar 27, 2026109.67115.18109.00113.41113.412.25%9,204,062
Mar 26, 2026109.00116.48108.20110.91110.910.66%11,139,580
Mar 25, 2026108.31110.30103.88110.18110.180.04%10,497,420
Mar 24, 2026110.67111.68107.25110.14110.14-0.48%9,029,916
Mar 23, 2026105.00112.12104.92110.67110.673.84%16,739,540
Mar 20, 202695.10108.3094.25106.58106.5812.85%16,306,557
Mar 19, 202697.1797.7093.8294.4494.44-3.44%3,398,781
Mar 18, 202698.69100.1997.1397.8097.80-1.89%3,422,189
Mar 17, 202698.74101.2098.4099.6899.680.96%4,769,105
Mar 16, 202696.9599.6096.9598.7398.731.68%4,491,647
Mar 13, 202695.0697.9994.1097.1097.101.31%3,942,275
Mar 12, 202696.4896.9095.2395.8495.84-1.06%2,212,003
Mar 11, 202694.8598.5293.9196.8796.872.12%4,656,892
Mar 10, 202693.7795.1592.8094.8694.862.08%3,771,542
Mar 9, 202694.7894.7891.2192.9392.93-3.71%5,402,932
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