Anhui Ankai Automobile Co., Ltd. Class A 000868
SZSE · China · Consumer Durables
CNY 4.15-0.03 (-0.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.15 | -0.72% | CNY 4.24 | CNY 4.31 | CNY 4.04 | 74.90M |
| 2026-09-29 | CNY 4.18 | 0.00% | CNY 4.11 | CNY 4.39 | CNY 4.04 | 86.61M |
| 2026-09-28 | CNY 4.18 | +4.76% | CNY 3.90 | CNY 4.39 | CNY 3.90 | 92.87M |
| 2026-09-24 | CNY 3.99 | -3.39% | CNY 4.06 | CNY 4.10 | CNY 3.97 |
| 68.49M |
| 2026-09-23 | CNY 4.13 | +4.82% | CNY 3.93 | CNY 4.33 | CNY 3.89 | 101.62M |
| 2026-09-22 | CNY 3.94 | -1.25% | CNY 3.96 | CNY 3.99 | CNY 3.87 | 47.10M |
| 2026-09-21 | CNY 3.99 | 0.00% | CNY 3.99 | CNY 4.00 | CNY 3.89 | 54.55M |
| 2026-09-18 | CNY 3.99 | -1.72% | CNY 4.11 | CNY 4.23 | CNY 3.98 | 97.41M |
| 2026-09-17 | CNY 4.06 | +10.03% | CNY 3.72 | CNY 4.06 | CNY 3.69 | 53.21M |
| 2026-09-16 | CNY 3.69 | -7.75% | CNY 3.60 | CNY 3.80 | CNY 3.60 | 81.11M |
| 2026-09-15 | CNY 4.00 | +2.30% | CNY 4.30 | CNY 4.30 | CNY 3.90 | 102.18M |
| 2026-09-14 | CNY 3.91 | +10.14% | CNY 3.55 | CNY 3.91 | CNY 3.54 | 15.13M |
| 2026-09-11 | CNY 3.55 | -2.20% | CNY 3.60 | CNY 3.61 | CNY 3.50 | 10.64M |
| 2026-09-10 | CNY 3.63 | -1.63% | CNY 3.66 | CNY 3.69 | CNY 3.62 | 6.55M |
| 2026-09-09 | CNY 3.69 | +0.82% | CNY 3.66 | CNY 3.70 | CNY 3.63 | 11.12M |
| 2026-09-08 | CNY 3.66 | +2.81% | CNY 3.57 | CNY 3.69 | CNY 3.55 | 12.52M |
| 2026-09-07 | CNY 3.56 | 0.00% | CNY 3.55 | CNY 3.59 | CNY 3.53 | 6.76M |
| 2026-09-04 | CNY 3.56 | -0.28% | CNY 3.58 | CNY 3.64 | CNY 3.54 | 7.74M |
| 2026-09-03 | CNY 3.57 | -1.11% | CNY 3.64 | CNY 3.66 | CNY 3.55 | 7.32M |
| 2026-09-02 | CNY 3.61 | -1.37% | CNY 3.62 | CNY 3.65 | CNY 3.57 | 7.14M |
| 2026-09-01 | CNY 3.66 | +1.95% | CNY 3.57 | CNY 3.68 | CNY 3.57 | 8.50M |
| 2026-08-31 | CNY 3.59 | +0.28% | CNY 3.57 | CNY 3.60 | CNY 3.54 | 7.27M |
| 2026-08-28 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.61 | CNY 3.52 | 9.10M |
| 2026-08-27 | CNY 3.55 | -0.56% | CNY 3.57 | CNY 3.57 | CNY 3.50 | 9.30M |
| 2026-08-26 | CNY 3.57 | +0.85% | CNY 3.51 | CNY 3.60 | CNY 3.51 | 9.33M |
| 2026-08-25 | CNY 3.54 | +2.02% | CNY 3.48 | CNY 3.55 | CNY 3.45 | 10.69M |
| 2026-08-24 | CNY 3.47 | -0.57% | CNY 3.49 | CNY 3.52 | CNY 3.43 | 8.00M |
| 2026-08-21 | CNY 3.49 | +0.29% | CNY 3.47 | CNY 3.50 | CNY 3.40 | 12.24M |
| 2026-08-20 | CNY 3.48 | +2.05% | CNY 3.42 | CNY 3.49 | CNY 3.42 | 16.82M |
| 2026-08-19 | CNY 3.41 | -3.12% | CNY 3.52 | CNY 3.54 | CNY 3.39 | 16.45M |
| 2026-08-18 | CNY 3.52 | -3.83% | CNY 3.65 | CNY 3.66 | CNY 3.47 | 20.21M |
| 2026-08-17 | CNY 3.66 | +0.27% | CNY 3.67 | CNY 3.70 | CNY 3.61 | 7.77M |
| 2026-08-14 | CNY 3.65 | -1.08% | CNY 3.68 | CNY 3.70 | CNY 3.61 | 9.14M |
| 2026-08-13 | CNY 3.69 | -0.81% | CNY 3.72 | CNY 3.75 | CNY 3.67 | 9.54M |
| 2026-08-12 | CNY 3.72 | +1.92% | CNY 3.66 | CNY 3.74 | CNY 3.64 | 10.32M |
| 2026-08-11 | CNY 3.65 | +0.27% | CNY 3.64 | CNY 3.67 | CNY 3.60 | 8.51M |
| 2026-08-10 | CNY 3.64 | +1.68% | CNY 3.58 | CNY 3.66 | CNY 3.56 | 9.49M |
| 2026-08-07 | CNY 3.58 | -0.56% | CNY 3.59 | CNY 3.60 | CNY 3.50 | 8.43M |
| 2026-08-06 | CNY 3.60 | -0.83% | CNY 3.64 | CNY 3.65 | CNY 3.54 | 9.62M |
| 2026-08-05 | CNY 3.63 | -0.27% | CNY 3.63 | CNY 3.68 | CNY 3.60 | 7.73M |
| 2026-08-04 | CNY 3.64 | -1.09% | CNY 3.70 | CNY 3.70 | CNY 3.62 | 7.76M |
| 2026-08-03 | CNY 3.68 | +1.38% | CNY 3.65 | CNY 3.69 | CNY 3.61 | 9.19M |
| 2026-07-31 | CNY 3.63 | -0.27% | CNY 3.61 | CNY 3.65 | CNY 3.59 | 9.62M |
| 2026-07-30 | CNY 3.64 | +1.11% | CNY 3.62 | CNY 3.70 | CNY 3.58 | 12.08M |
| 2026-07-29 | CNY 3.60 | +3.15% | CNY 3.52 | CNY 3.60 | CNY 3.50 | 12.39M |
| 2026-07-28 | CNY 3.49 | +2.05% | CNY 3.41 | CNY 3.51 | CNY 3.39 | 10.13M |
| 2026-07-27 | CNY 3.42 | +2.40% | CNY 3.35 | CNY 3.43 | CNY 3.34 | 10.83M |
| 2026-07-24 | CNY 3.34 | -2.05% | CNY 3.40 | CNY 3.42 | CNY 3.33 | 9.61M |
| 2026-07-23 | CNY 3.41 | +2.40% | CNY 3.33 | CNY 3.42 | CNY 3.31 | 13.21M |
| 2026-07-22 | CNY 3.33 | -1.19% | CNY 3.35 | CNY 3.39 | CNY 3.29 | 9.98M |
| 2026-07-21 | CNY 3.37 | -0.30% | CNY 3.38 | CNY 3.42 | CNY 3.34 | 14.97M |
| 2026-07-20 | CNY 3.38 | 0.00% | CNY 3.38 | CNY 3.49 | CNY 3.34 | 13.93M |
| 2026-07-17 | CNY 3.38 | -3.15% | CNY 3.50 | CNY 3.56 | CNY 3.36 | 13.35M |
| 2026-07-16 | CNY 3.49 | +1.16% | CNY 3.46 | CNY 3.52 | CNY 3.39 | 13.13M |
| 2026-07-15 | CNY 3.45 | +1.47% | CNY 3.39 | CNY 3.49 | CNY 3.37 | 10.94M |
| 2026-07-14 | CNY 3.40 | +3.03% | CNY 3.30 | CNY 3.40 | CNY 3.28 | 10.52M |
| 2026-07-13 | CNY 3.30 | -2.94% | CNY 3.39 | CNY 3.43 | CNY 3.28 | 11.73M |
| 2026-07-10 | CNY 3.40 | +1.19% | CNY 3.35 | CNY 3.47 | CNY 3.28 | 12.88M |
| 2026-07-09 | CNY 3.36 | 0.00% | CNY 3.37 | CNY 3.40 | CNY 3.29 | 9.63M |
| 2026-07-08 | CNY 3.36 | -0.30% | CNY 3.39 | CNY 3.40 | CNY 3.30 | 8.68M |
| 2026-07-07 | CNY 3.37 | -2.03% | CNY 3.45 | CNY 3.46 | CNY 3.34 | 9.25M |
| 2026-07-06 | CNY 3.44 | -0.29% | CNY 3.48 | CNY 3.54 | CNY 3.42 | 12.01M |
| 2026-07-03 | CNY 3.45 | +1.77% | CNY 3.41 | CNY 3.48 | CNY 3.39 | 14.88M |
| 2026-07-02 | CNY 3.39 | +0.59% | CNY 3.36 | CNY 3.49 | CNY 3.36 | 14.86M |
| 2026-07-01 | CNY 3.37 | +3.37% | CNY 3.25 | CNY 3.42 | CNY 3.24 | 14.37M |
| 2026-06-30 | CNY 3.26 | -1.51% | CNY 3.30 | CNY 3.36 | CNY 3.22 | 12.74M |
| 2026-06-29 | CNY 3.31 | -0.60% | CNY 3.30 | CNY 3.35 | CNY 3.19 | 12.25M |
| 2026-06-26 | CNY 3.33 | -1.48% | CNY 3.36 | CNY 3.38 | CNY 3.27 | 9.26M |
| 2026-06-25 | CNY 3.38 | -1.17% | CNY 3.43 | CNY 3.43 | CNY 3.33 | 11.92M |
| 2026-06-24 | CNY 3.42 | -5.52% | CNY 3.62 | CNY 3.62 | CNY 3.40 | 13.48M |
| 2026-06-23 | CNY 3.62 | +1.69% | CNY 3.55 | CNY 3.69 | CNY 3.55 | 15.47M |
| 2026-06-22 | CNY 3.56 | -0.84% | CNY 3.58 | CNY 3.58 | CNY 3.44 | 14.70M |
| 2026-06-18 | CNY 3.59 | -1.10% | CNY 3.63 | CNY 3.64 | CNY 3.53 | 10.96M |
| 2026-06-17 | CNY 3.63 | -3.20% | CNY 3.74 | CNY 3.75 | CNY 3.57 | 18.53M |
| 2026-06-16 | CNY 3.75 | -1.32% | CNY 3.80 | CNY 3.80 | CNY 3.68 | 11.80M |
| 2026-06-15 | CNY 3.80 | -0.78% | CNY 3.86 | CNY 3.91 | CNY 3.79 | 13.10M |
| 2026-06-12 | CNY 3.83 | +2.13% | CNY 3.78 | CNY 3.86 | CNY 3.72 | 13.57M |
| 2026-06-11 | CNY 3.75 | -1.32% | CNY 3.79 | CNY 3.86 | CNY 3.68 | 13.71M |
| 2026-06-10 | CNY 3.80 | -1.04% | CNY 3.80 | CNY 3.90 | CNY 3.76 | 16.56M |
| 2026-06-09 | CNY 3.84 | +3.78% | CNY 3.72 | CNY 3.95 | CNY 3.63 | 32.57M |
| 2026-06-08 | CNY 3.70 | -2.12% | CNY 3.72 | CNY 3.80 | CNY 3.63 | 12.40M |
| 2026-06-05 | CNY 3.78 | +0.53% | CNY 3.76 | CNY 3.84 | CNY 3.73 | 11.58M |
| 2026-06-04 | CNY 3.76 | -2.08% | CNY 3.83 | CNY 3.86 | CNY 3.73 | 9.99M |
| 2026-06-03 | CNY 3.84 | -0.52% | CNY 3.87 | CNY 3.88 | CNY 3.78 | 10.84M |
| 2026-06-02 | CNY 3.86 | -2.28% | CNY 3.94 | CNY 3.96 | CNY 3.83 | 10.10M |
| 2026-06-01 | CNY 3.95 | +1.80% | CNY 3.88 | CNY 4.00 | CNY 3.82 | 13.31M |
| 2026-05-29 | CNY 3.88 | -0.26% | CNY 3.91 | CNY 3.95 | CNY 3.87 | 11.49M |
| 2026-05-28 | CNY 3.89 | -0.77% | CNY 3.90 | CNY 3.94 | CNY 3.79 | 11.55M |
| 2026-05-27 | CNY 3.92 | -2.73% | CNY 4.00 | CNY 4.02 | CNY 3.89 | 12.93M |
| 2026-05-26 | CNY 4.03 | -0.74% | CNY 4.05 | CNY 4.09 | CNY 3.97 | 11.23M |