Anhui Anke Biotechnology (Group) Co., Ltd. Class A 300009
SZSE · China · Health Technology
CNY 8.61+0.29 (+3.49%)
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 8.61 | +3.49% | CNY 8.32 | CNY 8.65 | CNY 8.28 | 43.56M |
| 2026-09-29 | CNY 8.32 | -1.19% | CNY 8.35 | CNY 8.47 | CNY 8.26 | 20.80M |
| 2026-09-28 | CNY 8.42 | +1.69% | CNY 8.29 | CNY 8.43 | CNY 8.29 | 25.61M |
| 2026-09-24 | CNY 8.28 | -2.13% | CNY 8.44 | CNY 8.53 | CNY 8.26 | 23.25M |
| 2026-09-23 | CNY 8.46 | -0.70% | CNY 8.54 | CNY 8.63 | CNY 8.45 | 34.31M |
| 2026-09-22 | CNY 8.52 | +2.28% | CNY 8.33 | CNY 8.64 | CNY 8.28 | 44.99M |
| 2026-09-21 | CNY 8.33 | +2.08% | CNY 8.20 | CNY 8.37 | CNY 8.18 | 26.71M |
| 2026-09-18 | CNY 8.16 | +0.99% | CNY 8.10 | CNY 8.23 | CNY 8.10 | 18.11M |
| 2026-09-17 | CNY 8.08 | +0.75% | CNY 7.99 | CNY 8.13 | CNY 7.96 | 12.26M |
| 2026-09-16 | CNY 8.02 | +0.75% | CNY 7.95 | CNY 8.04 | CNY 7.88 | 9.65M |
| 2026-09-15 | CNY 7.96 | -1.36% | CNY 8.06 | CNY 8.07 | CNY 7.95 | 10.63M |
| 2026-09-14 | CNY 8.07 | +1.00% | CNY 7.98 | CNY 8.12 | CNY 7.94 | 12.07M |
| 2026-09-11 | CNY 7.99 | -1.84% | CNY 8.11 | CNY 8.13 | CNY 7.90 | 22.73M |
| 2026-09-10 | CNY 8.14 | -1.33% | CNY 8.21 | CNY 8.24 | CNY 8.14 | 18.03M |
| 2026-09-09 | CNY 8.25 | -1.55% | CNY 8.33 | CNY 8.35 | CNY 8.23 | 17.24M |
| 2026-09-08 | CNY 8.38 | +1.21% | CNY 8.28 | CNY 8.42 | CNY 8.20 | 20.76M |
| 2026-09-07 | CNY 8.28 | -0.48% | CNY 8.25 | CNY 8.31 | CNY 8.14 | 21.97M |
| 2026-09-04 | CNY 8.32 | -0.95% | CNY 8.42 | CNY 8.45 | CNY 8.28 | 24.63M |
| 2026-09-03 | CNY 8.40 | -0.71% | CNY 8.45 | CNY 8.50 | CNY 8.32 | 21.43M |
| 2026-09-02 | CNY 8.46 | -1.05% | CNY 8.60 | CNY 8.63 | CNY 8.42 | 28.33M |
| 2026-09-01 | CNY 8.55 | +1.42% | CNY 8.38 | CNY 8.55 | CNY 8.35 | 31.76M |
| 2026-08-31 | CNY 8.43 | -1.06% | CNY 8.45 | CNY 8.46 | CNY 8.30 | 35.39M |
| 2026-08-28 | CNY 8.52 | -3.18% | CNY 8.69 | CNY 8.73 | CNY 8.50 | 53.23M |
| 2026-08-27 | CNY 8.80 | +0.34% | CNY 8.63 | CNY 8.82 | CNY 8.51 | 71.80M |
| 2026-08-26 | CNY 8.77 | +1.50% | CNY 8.90 | CNY 9.36 | CNY 8.68 | 98.96M |
| 2026-08-25 | CNY 8.64 | +1.77% | CNY 8.40 | CNY 8.82 | CNY 8.26 | 66.38M |
| 2026-08-24 | CNY 8.49 | -5.35% | CNY 9.13 | CNY 9.22 | CNY 8.48 | 95.34M |
| 2026-08-21 | CNY 8.97 | -11.63% | CNY 9.55 | CNY 9.60 | CNY 8.84 | 152.13M |
| 2026-08-20 | CNY 10.15 | +19.98% | CNY 9.40 | CNY 10.15 | CNY 9.31 | 200.73M |
| 2026-08-19 | CNY 8.46 | -2.53% | CNY 8.60 | CNY 8.75 | CNY 8.42 | 26.01M |
| 2026-08-18 | CNY 8.68 | -1.59% | CNY 8.83 | CNY 9.04 | CNY 8.66 | 29.10M |
| 2026-08-17 | CNY 8.82 | -1.45% | CNY 8.86 | CNY 8.94 | CNY 8.54 | 40.97M |
| 2026-08-14 | CNY 8.95 | +1.94% | CNY 8.73 | CNY 9.18 | CNY 8.71 | 55.04M |
| 2026-08-13 | CNY 8.78 | +3.54% | CNY 8.48 | CNY 8.96 | CNY 8.32 | 55.69M |
| 2026-08-12 | CNY 8.48 | -1.05% | CNY 8.50 | CNY 8.63 | CNY 8.38 | 23.08M |
| 2026-08-11 | CNY 8.57 | +0.59% | CNY 8.59 | CNY 8.78 | CNY 8.50 | 37.88M |
| 2026-08-10 | CNY 8.52 | -0.35% | CNY 8.59 | CNY 8.74 | CNY 8.52 | 30.40M |
| 2026-08-07 | CNY 8.55 | +4.27% | CNY 8.19 | CNY 8.57 | CNY 8.13 | 36.12M |
| 2026-08-06 | CNY 8.20 | -1.09% | CNY 8.31 | CNY 8.33 | CNY 8.13 | 17.97M |
| 2026-08-05 | CNY 8.29 | -1.19% | CNY 8.37 | CNY 8.44 | CNY 8.27 | 17.05M |
| 2026-08-04 | CNY 8.39 | +0.36% | CNY 8.40 | CNY 8.52 | CNY 8.37 | 15.97M |
| 2026-08-03 | CNY 8.36 | +1.21% | CNY 8.26 | CNY 8.39 | CNY 8.24 | 11.70M |
| 2026-07-31 | CNY 8.26 | +0.36% | CNY 8.21 | CNY 8.32 | CNY 8.20 | 16.15M |
| 2026-07-30 | CNY 8.23 | +0.24% | CNY 8.18 | CNY 8.38 | CNY 8.13 | 15.25M |
| 2026-07-29 | CNY 8.21 | +1.48% | CNY 8.12 | CNY 8.26 | CNY 8.09 | 17.17M |
| 2026-07-28 | CNY 8.09 | -0.49% | CNY 8.08 | CNY 8.17 | CNY 8.01 | 12.96M |
| 2026-07-27 | CNY 8.13 | +3.30% | CNY 7.87 | CNY 8.17 | CNY 7.85 | 18.21M |
| 2026-07-24 | CNY 7.87 | -4.14% | CNY 8.13 | CNY 8.25 | CNY 7.87 | 19.92M |
| 2026-07-23 | CNY 8.21 | -0.61% | CNY 8.20 | CNY 8.28 | CNY 8.02 | 21.88M |
| 2026-07-22 | CNY 8.26 | -1.20% | CNY 8.27 | CNY 8.45 | CNY 8.18 | 23.51M |
| 2026-07-21 | CNY 8.36 | +0.36% | CNY 8.28 | CNY 8.47 | CNY 8.24 | 26.91M |
| 2026-07-20 | CNY 8.33 | +1.83% | CNY 8.20 | CNY 8.46 | CNY 8.15 | 33.50M |
| 2026-07-17 | CNY 8.18 | -5.98% | CNY 8.65 | CNY 8.67 | CNY 8.18 | 38.88M |
| 2026-07-16 | CNY 8.70 | -0.91% | CNY 8.70 | CNY 8.80 | CNY 8.52 | 34.97M |
| 2026-07-15 | CNY 8.78 | +2.21% | CNY 8.48 | CNY 8.92 | CNY 8.43 | 44.82M |
| 2026-07-14 | CNY 8.59 | +0.35% | CNY 8.41 | CNY 8.75 | CNY 8.30 | 35.43M |
| 2026-07-13 | CNY 8.56 | +4.01% | CNY 8.25 | CNY 8.62 | CNY 8.19 | 43.03M |
| 2026-07-10 | CNY 8.23 | +1.60% | CNY 8.10 | CNY 8.31 | CNY 7.96 | 23.38M |
| 2026-07-09 | CNY 8.10 | -0.74% | CNY 8.09 | CNY 8.22 | CNY 8.01 | 14.27M |
| 2026-07-08 | CNY 8.16 | +0.25% | CNY 8.12 | CNY 8.22 | CNY 8.00 | 16.20M |
| 2026-07-07 | CNY 8.14 | -2.98% | CNY 8.25 | CNY 8.29 | CNY 8.06 | 20.12M |
| 2026-07-06 | CNY 8.39 | +2.82% | CNY 8.20 | CNY 8.48 | CNY 8.10 | 32.68M |
| 2026-07-03 | CNY 8.16 | +0.87% | CNY 8.17 | CNY 8.23 | CNY 8.04 | 16.43M |
| 2026-07-02 | CNY 8.09 | -0.86% | CNY 8.15 | CNY 8.31 | CNY 8.05 | 21.22M |
| 2026-07-01 | CNY 8.16 | +3.95% | CNY 7.81 | CNY 8.17 | CNY 7.75 | 27.90M |
| 2026-06-30 | CNY 7.85 | -0.88% | CNY 7.97 | CNY 8.03 | CNY 7.73 | 19.11M |
| 2026-06-29 | CNY 7.92 | +5.60% | CNY 7.47 | CNY 8.01 | CNY 7.36 | 26.02M |
| 2026-06-26 | CNY 7.50 | -3.35% | CNY 7.72 | CNY 7.80 | CNY 7.47 | 13.98M |
| 2026-06-25 | CNY 7.76 | -1.27% | CNY 7.80 | CNY 7.86 | CNY 7.55 | 15.97M |
| 2026-06-24 | CNY 7.86 | -1.01% | CNY 7.97 | CNY 8.08 | CNY 7.80 | 19.09M |
| 2026-06-23 | CNY 7.94 | +3.52% | CNY 7.62 | CNY 8.06 | CNY 7.62 | 25.02M |
| 2026-06-22 | CNY 7.67 | 0.00% | CNY 7.66 | CNY 7.68 | CNY 7.35 | 19.06M |
| 2026-06-18 | CNY 7.67 | +0.13% | CNY 7.63 | CNY 7.79 | CNY 7.53 | 12.76M |
| 2026-06-17 | CNY 7.66 | -1.29% | CNY 7.75 | CNY 7.76 | CNY 7.61 | 10.20M |
| 2026-06-16 | CNY 7.76 | -0.89% | CNY 7.81 | CNY 7.82 | CNY 7.69 | 11.34M |
| 2026-06-15 | CNY 7.83 | +0.26% | CNY 7.81 | CNY 7.90 | CNY 7.75 | 12.41M |
| 2026-06-12 | CNY 7.81 | +1.56% | CNY 7.72 | CNY 7.85 | CNY 7.66 | 12.70M |
| 2026-06-11 | CNY 7.69 | -1.79% | CNY 7.82 | CNY 7.83 | CNY 7.63 | 10.74M |
| 2026-06-10 | CNY 7.83 | -0.63% | CNY 7.81 | CNY 7.87 | CNY 7.66 | 13.07M |
| 2026-06-09 | CNY 7.88 | -0.88% | CNY 7.90 | CNY 7.97 | CNY 7.83 | 9.21M |
| 2026-06-08 | CNY 7.95 | -0.50% | CNY 7.96 | CNY 8.09 | CNY 7.81 | 11.74M |
| 2026-06-05 | CNY 7.99 | +1.01% | CNY 7.98 | CNY 8.06 | CNY 7.95 | 8.69M |
| 2026-06-04 | CNY 7.91 | -1.86% | CNY 8.06 | CNY 8.12 | CNY 7.90 | 11.14M |
| 2026-06-03 | CNY 8.06 | -2.54% | CNY 8.20 | CNY 8.26 | CNY 8.05 | 13.55M |
| 2026-06-02 | CNY 8.27 | -0.96% | CNY 8.29 | CNY 8.50 | CNY 8.27 | 15.87M |
| 2026-06-01 | CNY 8.35 | +0.36% | CNY 8.33 | CNY 8.38 | CNY 8.23 | 14.31M |
| 2026-05-29 | CNY 8.32 | +1.22% | CNY 8.06 | CNY 8.46 | CNY 8.00 | 23.07M |
| 2026-05-28 | CNY 8.22 | -0.60% | CNY 8.23 | CNY 8.30 | CNY 8.17 | 9.91M |
| 2026-05-27 | CNY 8.27 | +0.49% | CNY 8.19 | CNY 8.35 | CNY 8.10 | 11.53M |
| 2026-05-26 | CNY 8.23 | -1.91% | CNY 8.35 | CNY 8.35 | CNY 8.17 | 10.83M |