Anker Innovations Technology Co., Ltd. Class A 300866
SZSE · China · Producer Manufacturing
CNY 124.63+0.80 (+0.65%)
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 124.63 | 0.00% | CNY 125.00 | CNY 125.40 | CNY 122.85 | 2.88M |
| 2026-09-29 | CNY 124.63 | +2.91% | CNY 120.06 | CNY 125.75 | CNY 119.40 | 3.75M |
| 2026-09-28 | CNY 121.10 | -1.22% | CNY 124.10 | CNY 127.90 | CNY 120.00 | 3.65M |
| 2026-09-24 | CNY 122.60 | -1.57% | CNY 124.55 | CNY 125.50 | CNY 121.99 | 2.31M |
| 2026-09-23 | CNY 124.55 | +0.52% | CNY 123.90 | CNY 125.98 | CNY 120.01 | 4.36M |
| 2026-09-22 | CNY 123.90 | -3.32% | CNY 128.98 | CNY 130.31 | CNY 123.56 | 4.17M |
| 2026-09-21 | CNY 128.15 | +0.91% | CNY 127.15 | CNY 130.55 | CNY 126.40 | 2.88M |
| 2026-09-18 | CNY 126.99 | +1.24% | CNY 125.44 | CNY 127.18 | CNY 124.87 | 2.40M |
| 2026-09-17 | CNY 125.44 | +0.43% | CNY 125.25 | CNY 127.77 | CNY 124.87 | 2.25M |
| 2026-09-16 | CNY 124.90 | -1.89% | CNY 127.50 | CNY 128.00 | CNY 124.43 | 3.49M |
| 2026-09-15 | CNY 127.30 | -0.42% | CNY 127.63 | CNY 129.05 | CNY 126.20 | 2.63M |
| 2026-09-14 | CNY 127.84 | +0.32% | CNY 128.00 | CNY 129.30 | CNY 127.00 | 2.24M |
| 2026-09-11 | CNY 127.43 | -1.46% | CNY 127.96 | CNY 128.56 | CNY 125.01 | 2.68M |
| 2026-09-10 | CNY 129.32 | +0.87% | CNY 127.01 | CNY 130.20 | CNY 125.00 | 2.94M |
| 2026-09-09 | CNY 128.20 | +0.24% | CNY 128.76 | CNY 128.80 | CNY 126.95 | 2.47M |
| 2026-09-08 | CNY 127.89 | -3.29% | CNY 132.25 | CNY 132.90 | CNY 127.35 | 4.52M |
| 2026-09-07 | CNY 132.24 | -2.70% | CNY 135.50 | CNY 136.54 | CNY 131.50 | 4.98M |
| 2026-09-04 | CNY 135.91 | -0.91% | CNY 137.30 | CNY 138.18 | CNY 134.65 | 5.25M |
| 2026-09-03 | CNY 137.16 | +6.33% | CNY 131.13 | CNY 139.17 | CNY 130.23 | 8.25M |
| 2026-09-02 | CNY 129.00 | +0.47% | CNY 126.60 | CNY 132.10 | CNY 126.60 | 5.06M |
| 2026-09-01 | CNY 128.40 | +2.09% | CNY 125.00 | CNY 129.97 | CNY 124.45 | 4.89M |
| 2026-08-31 | CNY 125.77 | +1.35% | CNY 122.86 | CNY 126.30 | CNY 114.91 | 7.48M |
| 2026-08-28 | CNY 124.10 | -1.66% | CNY 126.01 | CNY 126.69 | CNY 121.60 | 4.56M |
| 2026-08-27 | CNY 126.20 | +1.05% | CNY 124.89 | CNY 126.48 | CNY 123.60 | 2.77M |
| 2026-08-26 | CNY 124.89 | +2.29% | CNY 122.12 | CNY 125.53 | CNY 121.40 | 3.50M |
| 2026-08-25 | CNY 122.10 | +5.78% | CNY 115.47 | CNY 122.59 | CNY 115.44 | 4.13M |
| 2026-08-24 | CNY 115.43 | -2.59% | CNY 117.57 | CNY 119.00 | CNY 114.10 | 2.21M |
| 2026-08-21 | CNY 118.50 | +2.53% | CNY 116.20 | CNY 119.69 | CNY 116.00 | 2.68M |
| 2026-08-20 | CNY 115.58 | +0.58% | CNY 115.00 | CNY 117.20 | CNY 114.82 | 1.54M |
| 2026-08-19 | CNY 114.91 | -1.19% | CNY 116.29 | CNY 118.27 | CNY 114.50 | 2.69M |
| 2026-08-18 | CNY 116.29 | -1.62% | CNY 117.43 | CNY 118.60 | CNY 115.43 | 2.73M |
| 2026-08-17 | CNY 118.20 | +2.12% | CNY 115.76 | CNY 118.47 | CNY 115.75 | 2.75M |
| 2026-08-14 | CNY 115.75 | -2.25% | CNY 118.37 | CNY 118.99 | CNY 115.38 | 2.96M |
| 2026-08-13 | CNY 118.42 | -4.72% | CNY 125.00 | CNY 127.50 | CNY 118.42 | 3.44M |
| 2026-08-12 | CNY 124.29 | +2.71% | CNY 120.89 | CNY 124.33 | CNY 120.03 | 3.02M |
| 2026-08-11 | CNY 121.01 | +0.88% | CNY 121.83 | CNY 123.89 | CNY 119.53 | 3.45M |
| 2026-08-10 | CNY 119.95 | +2.37% | CNY 116.82 | CNY 121.50 | CNY 116.09 | 3.29M |
| 2026-08-07 | CNY 117.17 | +2.20% | CNY 114.84 | CNY 117.84 | CNY 114.05 | 3.59M |
| 2026-08-06 | CNY 114.65 | -2.51% | CNY 117.00 | CNY 118.62 | CNY 114.14 | 4.57M |
| 2026-08-05 | CNY 117.60 | -1.55% | CNY 118.88 | CNY 118.88 | CNY 115.10 | 5.37M |
| 2026-08-04 | CNY 119.45 | -1.63% | CNY 121.04 | CNY 121.42 | CNY 117.90 | 3.57M |
| 2026-08-03 | CNY 121.43 | -0.48% | CNY 120.79 | CNY 125.40 | CNY 119.50 | 3.75M |
| 2026-07-31 | CNY 122.01 | -1.60% | CNY 120.00 | CNY 123.50 | CNY 116.05 | 5.80M |
| 2026-07-30 | CNY 124.00 | +3.37% | CNY 119.00 | CNY 126.98 | CNY 116.09 | 6.44M |
| 2026-07-29 | CNY 119.96 | +1.32% | CNY 118.40 | CNY 124.73 | CNY 117.50 | 5.03M |
| 2026-07-28 | CNY 118.40 | -0.69% | CNY 118.22 | CNY 120.78 | CNY 117.10 | 3.22M |
| 2026-07-27 | CNY 119.22 | +4.34% | CNY 114.00 | CNY 119.26 | CNY 112.41 | 3.72M |
| 2026-07-24 | CNY 114.26 | -2.34% | CNY 116.44 | CNY 120.28 | CNY 114.00 | 3.43M |
| 2026-07-23 | CNY 117.00 | +0.28% | CNY 116.16 | CNY 118.68 | CNY 114.32 | 2.78M |
| 2026-07-22 | CNY 116.67 | -4.44% | CNY 118.89 | CNY 119.64 | CNY 112.10 | 4.90M |
| 2026-07-21 | CNY 122.09 | +3.49% | CNY 119.38 | CNY 124.96 | CNY 118.00 | 6.78M |
| 2026-07-20 | CNY 117.97 | +6.66% | CNY 110.10 | CNY 120.61 | CNY 110.01 | 7.52M |
| 2026-07-17 | CNY 110.60 | -2.81% | CNY 112.67 | CNY 114.86 | CNY 110.00 | 4.61M |
| 2026-07-16 | CNY 113.80 | +2.74% | CNY 109.11 | CNY 115.50 | CNY 108.18 | 5.47M |
| 2026-07-15 | CNY 110.77 | -0.49% | CNY 109.18 | CNY 111.57 | CNY 105.00 | 4.46M |
| 2026-07-14 | CNY 111.32 | +3.31% | CNY 107.71 | CNY 114.36 | CNY 107.00 | 5.40M |
| 2026-07-13 | CNY 107.75 | +1.73% | CNY 105.00 | CNY 108.63 | CNY 104.00 | 4.69M |
| 2026-07-10 | CNY 105.92 | -2.47% | CNY 107.80 | CNY 109.58 | CNY 105.78 | 3.84M |
| 2026-07-09 | CNY 108.60 | +4.93% | CNY 103.91 | CNY 109.80 | CNY 102.86 | 4.13M |
| 2026-07-08 | CNY 103.50 | -2.57% | CNY 106.05 | CNY 106.93 | CNY 103.10 | 3.06M |
| 2026-07-07 | CNY 106.23 | -0.75% | CNY 106.60 | CNY 109.34 | CNY 105.24 | 4.14M |
| 2026-07-06 | CNY 107.03 | -0.75% | CNY 108.00 | CNY 109.80 | CNY 104.68 | 4.07M |
| 2026-07-03 | CNY 107.84 | +7.40% | CNY 102.40 | CNY 110.50 | CNY 101.00 | 6.35M |
| 2026-07-02 | CNY 100.41 | -6.79% | CNY 104.56 | CNY 106.87 | CNY 100.00 | 6.71M |
| 2026-07-01 | CNY 107.73 | +3.09% | CNY 105.12 | CNY 108.12 | CNY 101.55 | 5.15M |
| 2026-06-30 | CNY 104.50 | -4.15% | CNY 108.12 | CNY 110.82 | CNY 103.85 | 6.22M |
| 2026-06-29 | CNY 109.02 | +2.76% | CNY 108.00 | CNY 110.99 | CNY 104.83 | 4.97M |
| 2026-06-26 | CNY 106.09 | -2.98% | CNY 107.17 | CNY 108.65 | CNY 104.80 | 4.04M |
| 2026-06-25 | CNY 109.35 | +1.23% | CNY 110.36 | CNY 110.88 | CNY 106.00 | 5.59M |
| 2026-06-24 | CNY 108.02 | -2.68% | CNY 109.89 | CNY 109.89 | CNY 101.80 | 8.70M |
| 2026-06-23 | CNY 110.99 | -3.88% | CNY 115.47 | CNY 118.27 | CNY 110.50 | 4.10M |
| 2026-06-22 | CNY 115.47 | -1.40% | CNY 116.24 | CNY 118.60 | CNY 111.84 | 5.84M |
| 2026-06-18 | CNY 117.11 | +3.06% | CNY 113.36 | CNY 118.00 | CNY 112.51 | 4.77M |
| 2026-06-17 | CNY 113.63 | -0.15% | CNY 113.80 | CNY 114.40 | CNY 111.80 | 3.50M |
| 2026-06-16 | CNY 113.80 | -2.32% | CNY 116.54 | CNY 118.00 | CNY 112.00 | 5.58M |
| 2026-06-15 | CNY 116.50 | +1.26% | CNY 115.15 | CNY 117.29 | CNY 113.77 | 4.66M |
| 2026-06-12 | CNY 115.05 | +2.73% | CNY 112.00 | CNY 119.60 | CNY 111.99 | 6.36M |
| 2026-06-11 | CNY 111.99 | +7.24% | CNY 104.43 | CNY 113.90 | CNY 103.69 | 7.02M |
| 2026-06-10 | CNY 104.43 | -2.72% | CNY 106.95 | CNY 107.20 | CNY 102.54 | 4.64M |
| 2026-06-09 | CNY 107.35 | +0.07% | CNY 109.00 | CNY 109.30 | CNY 105.94 | 3.28M |
| 2026-06-08 | CNY 107.28 | -4.38% | CNY 109.24 | CNY 111.90 | CNY 106.18 | 4.63M |
| 2026-06-05 | CNY 112.19 | -2.82% | CNY 116.44 | CNY 118.44 | CNY 111.80 | 5.77M |
| 2026-06-04 | CNY 115.45 | -1.04% | CNY 115.65 | CNY 118.55 | CNY 113.02 | 3.22M |
| 2026-06-03 | CNY 116.66 | -0.82% | CNY 117.03 | CNY 119.43 | CNY 115.11 | 4.46M |
| 2026-06-02 | CNY 117.63 | -4.12% | CNY 122.60 | CNY 122.60 | CNY 115.73 | 5.39M |
| 2026-06-01 | CNY 122.69 | -2.41% | CNY 125.00 | CNY 130.65 | CNY 122.05 | 4.32M |
| 2026-05-29 | CNY 125.72 | -1.37% | CNY 127.78 | CNY 128.98 | CNY 123.23 | 5.93M |
| 2026-05-28 | CNY 127.46 | +2.79% | CNY 124.69 | CNY 128.80 | CNY 122.20 | 4.92M |
| 2026-05-27 | CNY 124.00 | +2.73% | CNY 121.22 | CNY 126.48 | CNY 120.81 | 4.64M |
| 2026-05-26 | CNY 120.71 | -2.93% | CNY 123.30 | CNY 124.80 | CNY 119.10 | 4.18M |