Shanghai Anoky Group Co., Ltd. Class A 300067
SZSE · China · Process Industries
CNY 5.35+0.10 (+1.90%)
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 5.35 | +1.90% | CNY 5.32 | CNY 5.51 | CNY 5.27 | 44.72M |
| 2026-09-29 | CNY 5.25 | +1.94% | CNY 5.17 | CNY 5.32 | CNY 5.10 | 25.46M |
| 2026-09-28 | CNY 5.15 | -2.09% | CNY 5.28 | CNY 5.28 | CNY 5.05 | 25.28M |
| 2026-09-24 | CNY 5.26 | -1.31% | CNY 5.30 | CNY 5.37 | CNY 5.24 | 18.64M |
| 2026-09-23 | CNY 5.33 | -3.44% | CNY 5.48 | CNY 5.51 | CNY 5.32 | 27.52M |
| 2026-09-22 | CNY 5.52 | -0.36% | CNY 5.62 | CNY 5.62 | CNY 5.49 | 33.78M |
| 2026-09-21 | CNY 5.54 | +4.73% | CNY 5.31 | CNY 5.59 | CNY 5.31 | 53.94M |
| 2026-09-18 | CNY 5.29 | +2.12% | CNY 5.20 | CNY 5.33 | CNY 5.19 | 29.40M |
| 2026-09-17 | CNY 5.18 | +0.39% | CNY 5.12 | CNY 5.23 | CNY 5.11 | 22.70M |
| 2026-09-16 | CNY 5.16 | +1.98% | CNY 5.06 | CNY 5.18 | CNY 5.00 | 21.99M |
| 2026-09-15 | CNY 5.06 | -3.07% | CNY 5.18 | CNY 5.20 | CNY 5.05 | 23.03M |
| 2026-09-14 | CNY 5.22 | +1.36% | CNY 5.12 | CNY 5.23 | CNY 5.10 | 21.62M |
| 2026-09-11 | CNY 5.15 | -2.83% | CNY 5.21 | CNY 5.25 | CNY 5.05 | 27.95M |
| 2026-09-10 | CNY 5.30 | -1.30% | CNY 5.35 | CNY 5.37 | CNY 5.28 | 20.80M |
| 2026-09-09 | CNY 5.37 | -2.19% | CNY 5.48 | CNY 5.49 | CNY 5.35 | 30.06M |
| 2026-09-08 | CNY 5.49 | +0.18% | CNY 5.48 | CNY 5.54 | CNY 5.45 | 27.83M |
| 2026-09-07 | CNY 5.48 | -1.79% | CNY 5.62 | CNY 5.63 | CNY 5.46 | 35.69M |
| 2026-09-04 | CNY 5.58 | -0.36% | CNY 5.69 | CNY 5.73 | CNY 5.54 | 43.64M |
| 2026-09-03 | CNY 5.60 | -0.88% | CNY 5.64 | CNY 5.67 | CNY 5.50 | 41.57M |
| 2026-09-02 | CNY 5.65 | -1.22% | CNY 5.62 | CNY 5.74 | CNY 5.59 | 50.48M |
| 2026-09-01 | CNY 5.72 | +2.14% | CNY 5.66 | CNY 5.79 | CNY 5.61 | 80.88M |
| 2026-08-31 | CNY 5.60 | +1.27% | CNY 5.40 | CNY 5.67 | CNY 5.31 | 76.05M |
| 2026-08-28 | CNY 5.53 | +4.54% | CNY 5.27 | CNY 5.61 | CNY 5.27 | 78.70M |
| 2026-08-27 | CNY 5.29 | 0.00% | CNY 5.23 | CNY 5.38 | CNY 5.21 | 46.93M |
| 2026-08-26 | CNY 5.29 | +1.34% | CNY 5.22 | CNY 5.30 | CNY 5.14 | 37.93M |
| 2026-08-25 | CNY 5.22 | +2.15% | CNY 5.06 | CNY 5.24 | CNY 5.04 | 27.60M |
| 2026-08-24 | CNY 5.11 | -1.54% | CNY 5.19 | CNY 5.24 | CNY 5.03 | 24.45M |
| 2026-08-21 | CNY 5.19 | -0.19% | CNY 5.13 | CNY 5.20 | CNY 5.02 | 27.69M |
| 2026-08-20 | CNY 5.20 | +1.17% | CNY 5.19 | CNY 5.29 | CNY 5.12 | 40.38M |
| 2026-08-19 | CNY 5.14 | -6.38% | CNY 5.40 | CNY 5.40 | CNY 5.13 | 53.55M |
| 2026-08-18 | CNY 5.49 | -4.69% | CNY 5.67 | CNY 5.71 | CNY 5.46 | 65.42M |
| 2026-08-17 | CNY 5.76 | -0.52% | CNY 5.81 | CNY 5.83 | CNY 5.65 | 59.45M |
| 2026-08-14 | CNY 5.79 | -1.03% | CNY 5.94 | CNY 5.97 | CNY 5.63 | 88.04M |
| 2026-08-13 | CNY 5.85 | -4.26% | CNY 6.11 | CNY 6.20 | CNY 5.84 | 149.88M |
| 2026-08-12 | CNY 6.11 | +9.30% | CNY 5.99 | CNY 6.49 | CNY 5.98 | 198.98M |
| 2026-08-11 | CNY 5.59 | -0.53% | CNY 5.61 | CNY 5.67 | CNY 5.53 | 48.34M |
| 2026-08-10 | CNY 5.62 | +0.72% | CNY 5.55 | CNY 5.62 | CNY 5.40 | 46.90M |
| 2026-08-07 | CNY 5.58 | -1.59% | CNY 5.66 | CNY 5.67 | CNY 5.44 | 67.46M |
| 2026-08-06 | CNY 5.67 | -1.39% | CNY 5.75 | CNY 5.79 | CNY 5.59 | 62.71M |
| 2026-08-05 | CNY 5.75 | -0.17% | CNY 5.66 | CNY 5.77 | CNY 5.63 | 79.18M |
| 2026-08-04 | CNY 5.76 | +3.97% | CNY 5.49 | CNY 5.79 | CNY 5.49 | 101.31M |
| 2026-08-03 | CNY 5.54 | -2.29% | CNY 5.60 | CNY 5.67 | CNY 5.48 | 81.44M |
| 2026-07-31 | CNY 5.67 | +5.39% | CNY 5.42 | CNY 5.72 | CNY 5.40 | 122.45M |
| 2026-07-30 | CNY 5.38 | -8.66% | CNY 5.60 | CNY 5.66 | CNY 5.36 | 125.30M |
| 2026-07-29 | CNY 5.89 | +4.80% | CNY 5.50 | CNY 6.03 | CNY 5.21 | 190.24M |
| 2026-07-28 | CNY 5.62 | +20.09% | CNY 5.00 | CNY 5.62 | CNY 5.00 | 154.85M |
| 2026-07-27 | CNY 4.68 | +5.64% | CNY 4.40 | CNY 4.70 | CNY 4.40 | 37.72M |
| 2026-07-24 | CNY 4.43 | -5.54% | CNY 4.60 | CNY 4.68 | CNY 4.42 | 29.97M |
| 2026-07-23 | CNY 4.69 | +2.18% | CNY 4.55 | CNY 4.70 | CNY 4.55 | 32.19M |
| 2026-07-22 | CNY 4.59 | +2.23% | CNY 4.46 | CNY 4.63 | CNY 4.44 | 36.89M |
| 2026-07-21 | CNY 4.49 | +2.28% | CNY 4.39 | CNY 4.51 | CNY 4.11 | 44.77M |
| 2026-07-20 | CNY 4.39 | -2.44% | CNY 4.48 | CNY 4.62 | CNY 4.32 | 43.13M |
| 2026-07-17 | CNY 4.50 | -5.46% | CNY 4.71 | CNY 4.83 | CNY 4.42 | 39.00M |
| 2026-07-16 | CNY 4.76 | +1.28% | CNY 4.62 | CNY 4.84 | CNY 4.60 | 33.53M |
| 2026-07-15 | CNY 4.70 | +1.51% | CNY 4.60 | CNY 4.74 | CNY 4.59 | 30.37M |
| 2026-07-14 | CNY 4.63 | +1.31% | CNY 4.54 | CNY 4.63 | CNY 4.45 | 31.68M |
| 2026-07-13 | CNY 4.57 | -5.38% | CNY 4.76 | CNY 4.96 | CNY 4.54 | 38.16M |
| 2026-07-10 | CNY 4.83 | +0.84% | CNY 4.74 | CNY 4.97 | CNY 4.69 | 39.09M |
| 2026-07-09 | CNY 4.79 | 0.00% | CNY 4.75 | CNY 4.86 | CNY 4.59 | 39.89M |
| 2026-07-08 | CNY 4.79 | -2.04% | CNY 4.89 | CNY 4.93 | CNY 4.74 | 33.00M |
| 2026-07-07 | CNY 4.89 | -5.96% | CNY 5.19 | CNY 5.21 | CNY 4.87 | 43.34M |
| 2026-07-06 | CNY 5.20 | -2.26% | CNY 5.30 | CNY 5.40 | CNY 5.19 | 35.40M |
| 2026-07-03 | CNY 5.32 | -2.56% | CNY 5.46 | CNY 5.55 | CNY 5.30 | 41.92M |
| 2026-07-02 | CNY 5.46 | -3.53% | CNY 5.57 | CNY 5.67 | CNY 5.43 | 43.87M |
| 2026-07-01 | CNY 5.66 | +4.43% | CNY 5.37 | CNY 5.71 | CNY 5.29 | 53.66M |
| 2026-06-30 | CNY 5.42 | +2.26% | CNY 5.34 | CNY 5.44 | CNY 5.18 | 42.09M |
| 2026-06-29 | CNY 5.30 | -2.57% | CNY 5.40 | CNY 5.51 | CNY 5.23 | 51.70M |
| 2026-06-26 | CNY 5.44 | -5.88% | CNY 5.66 | CNY 5.73 | CNY 5.43 | 63.95M |
| 2026-06-25 | CNY 5.78 | -3.67% | CNY 5.99 | CNY 6.16 | CNY 5.69 | 81.44M |
| 2026-06-24 | CNY 6.00 | -0.33% | CNY 6.00 | CNY 6.05 | CNY 5.71 | 98.99M |
| 2026-06-23 | CNY 6.02 | +7.12% | CNY 5.57 | CNY 6.40 | CNY 5.54 | 133.45M |
| 2026-06-22 | CNY 5.62 | +0.54% | CNY 5.62 | CNY 5.70 | CNY 5.37 | 57.03M |
| 2026-06-18 | CNY 5.59 | +0.54% | CNY 5.52 | CNY 5.73 | CNY 5.42 | 55.46M |
| 2026-06-17 | CNY 5.56 | +0.72% | CNY 5.47 | CNY 5.56 | CNY 5.43 | 40.16M |
| 2026-06-16 | CNY 5.52 | +1.66% | CNY 5.38 | CNY 5.54 | CNY 5.25 | 46.86M |
| 2026-06-15 | CNY 5.43 | +3.63% | CNY 5.25 | CNY 5.49 | CNY 5.22 | 44.21M |
| 2026-06-12 | CNY 5.24 | +1.35% | CNY 5.27 | CNY 5.35 | CNY 5.13 | 40.81M |
| 2026-06-11 | CNY 5.17 | -1.71% | CNY 5.23 | CNY 5.32 | CNY 5.09 | 36.65M |
| 2026-06-10 | CNY 5.26 | -1.50% | CNY 5.30 | CNY 5.48 | CNY 5.19 | 41.17M |
| 2026-06-09 | CNY 5.34 | +1.71% | CNY 5.36 | CNY 5.37 | CNY 5.23 | 34.17M |
| 2026-06-08 | CNY 5.25 | -4.55% | CNY 5.22 | CNY 5.46 | CNY 5.19 | 44.42M |
| 2026-06-05 | CNY 5.50 | -0.54% | CNY 5.52 | CNY 5.61 | CNY 5.32 | 45.33M |
| 2026-06-04 | CNY 5.53 | -1.60% | CNY 5.53 | CNY 5.64 | CNY 5.47 | 32.70M |
| 2026-06-03 | CNY 5.62 | -0.35% | CNY 5.59 | CNY 5.69 | CNY 5.53 | 37.59M |
| 2026-06-02 | CNY 5.64 | -2.42% | CNY 5.75 | CNY 5.81 | CNY 5.47 | 44.13M |
| 2026-06-01 | CNY 5.78 | +0.17% | CNY 5.77 | CNY 5.92 | CNY 5.66 | 44.56M |
| 2026-05-29 | CNY 5.77 | -4.94% | CNY 6.06 | CNY 6.08 | CNY 5.72 | 51.83M |
| 2026-05-28 | CNY 6.07 | +0.50% | CNY 6.02 | CNY 6.17 | CNY 5.93 | 47.57M |
| 2026-05-27 | CNY 6.04 | -3.67% | CNY 6.23 | CNY 6.26 | CNY 6.00 | 54.31M |
| 2026-05-26 | CNY 6.27 | -3.24% | CNY 6.40 | CNY 6.41 | CNY 6.15 | 63.59M |