Anker Innovations Limited (300866.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 84.69 | 84.14 | 82.10 | 83.76 | 83.76 | 2,099,855 |
| 22 Apr 2024 | 82.70 | 83.95 | 81.64 | 83.48 | 83.48 | 2,486,855 |
| 19 Apr 2024 | 84.69 | 84.69 | 82.51 | 82.85 | 82.85 | 2,934,983 |
| 18 Apr 2024 | 81.56 | 85.11 | 80.66 | 85.00 | 85.00 | 3,373,330 |
| 17 Apr 2024 | 79.10 | 82.17 | 79.02 | 81.66 | 81.66 | 2,324,730 |
| 16 Apr 2024 | 79.23 | 82.18 | 79.23 | 80.05 | 80.05 | 2,606,745 |
| 15 Apr 2024 | 77.00 | 81.08 | 76.80 | 79.61 | 79.61 | 2,092,463 |
| 12 Apr 2024 | 77.02 | 78.44 | 76.35 | 77.23 | 77.23 | 1,469,231 |
| 11 Apr 2024 | 77.17 | 78.20 | 76.72 | 76.93 | 76.93 | 1,180,410 |
| 10 Apr 2024 | 78.84 | 79.11 | 77.22 | 77.87 | 77.87 | 1,478,894 |
| 09 Apr 2024 | 78.13 | 79.63 | 77.50 | 78.98 | 78.98 | 1,387,181 |
| 08 Apr 2024 | 79.54 | 80.68 | 78.16 | 78.16 | 78.16 | 2,009,640 |
| 03 Apr 2024 | 79.73 | 80.50 | 78.80 | 79.93 | 79.93 | 1,481,143 |
| 02 Apr 2024 | 80.83 | 81.39 | 79.55 | 80.54 | 80.54 | 2,215,141 |
| 01 Apr 2024 | 78.00 | 82.01 | 77.30 | 81.25 | 81.25 | 3,143,782 |
| 29 Mar 2024 | 76.43 | 77.39 | 75.62 | 77.28 | 77.28 | 691,969 |
| 28 Mar 2024 | 76.00 | 77.99 | 75.13 | 76.55 | 76.55 | 1,969,830 |
| 27 Mar 2024 | 78.50 | 78.56 | 75.88 | 76.11 | 76.11 | 1,958,990 |
| 26 Mar 2024 | 80.10 | 80.97 | 78.03 | 78.50 | 78.50 | 2,088,054 |
| 25 Mar 2024 | 82.34 | 82.57 | 80.01 | 80.07 | 80.07 | 2,045,014 |
| 22 Mar 2024 | 83.32 | 84.74 | 82.08 | 82.41 | 82.41 | 1,601,796 |
| 21 Mar 2024 | 84.05 | 84.57 | 83.00 | 83.32 | 83.32 | 1,603,834 |
| 20 Mar 2024 | 85.23 | 85.76 | 82.71 | 83.77 | 83.77 | 2,315,962 |
| 19 Mar 2024 | 84.44 | 87.24 | 83.90 | 85.33 | 85.33 | 2,394,920 |
| 18 Mar 2024 | 83.00 | 84.77 | 82.59 | 84.30 | 84.30 | 1,967,267 |
| 15 Mar 2024 | 81.55 | 83.29 | 81.11 | 83.29 | 83.29 | 1,715,535 |
| 14 Mar 2024 | 82.54 | 83.00 | 81.00 | 81.95 | 81.95 | 1,677,078 |
| 13 Mar 2024 | 84.00 | 84.08 | 82.08 | 82.60 | 82.60 | 1,878,454 |
| 12 Mar 2024 | 84.38 | 85.24 | 82.78 | 84.06 | 84.06 | 1,692,511 |
| 11 Mar 2024 | 82.57 | 84.48 | 81.46 | 84.30 | 84.30 | 1,819,053 |
| 08 Mar 2024 | 81.02 | 83.42 | 81.02 | 83.05 | 83.05 | 1,708,718 |
| 07 Mar 2024 | 83.33 | 84.19 | 81.42 | 81.42 | 81.42 | 1,787,580 |
| 06 Mar 2024 | 84.30 | 84.78 | 81.80 | 82.86 | 82.86 | 2,227,132 |
| 05 Mar 2024 | 82.52 | 86.25 | 82.02 | 84.34 | 84.34 | 3,039,232 |
| 04 Mar 2024 | 83.50 | 83.54 | 81.88 | 83.02 | 83.02 | 2,111,824 |
| 01 Mar 2024 | 82.46 | 84.60 | 81.61 | 83.88 | 83.88 | 3,217,737 |
| 29 Feb 2024 | 79.02 | 82.49 | 78.90 | 81.70 | 81.70 | 3,235,931 |
| 28 Feb 2024 | 83.42 | 84.70 | 79.50 | 79.50 | 79.50 | 3,243,316 |
| 27 Feb 2024 | 79.95 | 81.85 | 79.38 | 81.84 | 81.84 | 2,694,438 |
| 26 Feb 2024 | 81.04 | 81.41 | 79.59 | 80.36 | 80.36 | 2,345,920 |
| 23 Feb 2024 | 82.52 | 82.64 | 80.11 | 80.88 | 80.88 | 2,722,500 |
| 22 Feb 2024 | 81.80 | 83.80 | 81.30 | 82.29 | 82.29 | 2,028,313 |
| 21 Feb 2024 | 82.44 | 84.05 | 80.80 | 81.40 | 81.40 | 2,934,131 |
| 20 Feb 2024 | 82.87 | 84.50 | 81.40 | 82.52 | 82.52 | 2,374,562 |
| 19 Feb 2024 | 85.46 | 85.89 | 80.49 | 82.62 | 82.62 | 3,694,845 |
| 08 Feb 2024 | 87.37 | 93.50 | 82.85 | 83.77 | 83.77 | 6,250,072 |
| 07 Feb 2024 | 77.50 | 85.88 | 76.67 | 84.48 | 84.48 | 6,391,948 |
| 06 Feb 2024 | 66.66 | 77.77 | 65.98 | 77.50 | 77.50 | 4,736,007 |
| 05 Feb 2024 | 66.90 | 71.40 | 62.80 | 66.65 | 66.65 | 3,742,465 |
| 02 Feb 2024 | 69.08 | 69.49 | 64.60 | 66.60 | 66.60 | 1,892,902 |
| 01 Feb 2024 | 68.48 | 70.48 | 67.57 | 68.84 | 68.84 | 1,926,528 |
| 31 Jan 2024 | 70.03 | 70.99 | 67.76 | 68.56 | 68.56 | 2,003,083 |
| 30 Jan 2024 | 72.46 | 72.88 | 69.55 | 69.65 | 69.65 | 2,045,451 |
| 29 Jan 2024 | 73.40 | 77.91 | 72.00 | 72.46 | 72.46 | 2,001,939 |
| 26 Jan 2024 | 75.98 | 76.37 | 74.23 | 74.57 | 74.57 | 1,564,890 |
| 25 Jan 2024 | 77.69 | 78.00 | 75.00 | 76.07 | 76.07 | 2,713,937 |
| 24 Jan 2024 | 76.73 | 79.60 | 75.82 | 77.31 | 77.31 | 2,910,371 |
| 23 Jan 2024 | 73.00 | 77.67 | 72.51 | 76.45 | 76.45 | 3,316,143 |
| 22 Jan 2024 | 77.20 | 78.88 | 73.02 | 73.34 | 73.34 | 1,880,959 |
| 19 Jan 2024 | 77.67 | 78.18 | 76.97 | 77.00 | 77.00 | 1,508,465 |
| 18 Jan 2024 | 78.20 | 78.64 | 75.46 | 77.19 | 77.19 | 2,795,254 |
| 17 Jan 2024 | 80.12 | 81.28 | 78.05 | 78.10 | 78.10 | 1,128,445 |
| 16 Jan 2024 | 80.60 | 81.60 | 79.04 | 80.31 | 80.31 | 1,528,469 |
| 15 Jan 2024 | 81.64 | 82.16 | 80.44 | 80.79 | 80.79 | 1,234,879 |
| 12 Jan 2024 | 80.01 | 82.60 | 79.87 | 82.15 | 82.15 | 1,430,996 |
| 11 Jan 2024 | 79.47 | 81.50 | 79.21 | 80.37 | 80.37 | 1,328,736 |
| 10 Jan 2024 | 80.21 | 81.49 | 79.36 | 79.91 | 79.91 | 889,220 |
| 09 Jan 2024 | 80.30 | 81.56 | 79.66 | 80.30 | 80.30 | 1,295,200 |
| 08 Jan 2024 | 82.03 | 82.50 | 79.85 | 79.90 | 79.90 | 1,222,966 |
| 05 Jan 2024 | 81.97 | 84.50 | 81.25 | 82.09 | 82.09 | 2,065,082 |
| 04 Jan 2024 | 81.12 | 83.14 | 80.84 | 82.50 | 82.50 | 2,361,446 |
| 03 Jan 2024 | 85.53 | 85.75 | 80.14 | 80.34 | 80.34 | 2,614,222 |
| 02 Jan 2024 | 89.00 | 89.00 | 84.70 | 84.75 | 84.75 | 2,239,600 |
| 29 Dec 2023 | 84.78 | 88.83 | 84.51 | 88.60 | 88.60 | 1,824,728 |
| 28 Dec 2023 | 84.52 | 87.16 | 83.62 | 84.40 | 84.40 | 2,300,052 |
| 27 Dec 2023 | 82.78 | 85.06 | 82.37 | 83.89 | 83.89 | 1,421,153 |
| 26 Dec 2023 | 84.62 | 85.41 | 81.49 | 82.10 | 82.10 | 1,528,129 |
| 25 Dec 2023 | 84.97 | 86.16 | 84.25 | 84.71 | 84.71 | 830,913 |
| 22 Dec 2023 | 85.32 | 85.72 | 84.34 | 85.20 | 85.20 | 1,000,993 |
| 21 Dec 2023 | 84.71 | 85.98 | 84.25 | 85.10 | 85.10 | 1,065,035 |
| 20 Dec 2023 | 86.10 | 86.70 | 84.49 | 84.75 | 84.75 | 920,168 |
| 19 Dec 2023 | 85.98 | 86.80 | 85.14 | 86.10 | 86.10 | 1,000,600 |
| 18 Dec 2023 | 85.67 | 87.32 | 85.00 | 86.10 | 86.10 | 1,439,156 |
| 15 Dec 2023 | 87.35 | 88.05 | 85.00 | 85.68 | 85.68 | 1,190,637 |
| 14 Dec 2023 | 87.92 | 88.85 | 86.93 | 87.00 | 87.00 | 1,026,094 |
| 13 Dec 2023 | 89.90 | 90.61 | 87.65 | 87.92 | 87.92 | 1,415,842 |
| 12 Dec 2023 | 89.18 | 91.18 | 88.64 | 89.99 | 89.99 | 1,420,993 |
| 11 Dec 2023 | 87.18 | 89.42 | 84.63 | 89.18 | 89.18 | 1,787,300 |
| 08 Dec 2023 | 87.88 | 87.88 | 86.00 | 87.77 | 87.77 | 2,014,553 |
| 07 Dec 2023 | 86.56 | 87.23 | 85.13 | 86.60 | 86.60 | 1,799,675 |
| 06 Dec 2023 | 85.22 | 87.02 | 84.00 | 86.36 | 86.36 | 1,870,100 |
| 05 Dec 2023 | 85.46 | 86.62 | 85.04 | 85.54 | 85.54 | 1,946,321 |
| 04 Dec 2023 | 86.25 | 86.79 | 85.47 | 85.60 | 85.60 | 1,139,700 |
| 01 Dec 2023 | 88.49 | 88.49 | 86.12 | 86.12 | 86.12 | 1,581,800 |
| 30 Nov 2023 | 88.72 | 88.80 | 86.83 | 88.38 | 88.38 | 2,026,096 |
| 29 Nov 2023 | 87.76 | 89.35 | 87.51 | 88.24 | 88.24 | 1,291,552 |
| 28 Nov 2023 | 87.19 | 88.18 | 86.12 | 88.17 | 88.17 | 1,587,047 |
| 27 Nov 2023 | 87.34 | 87.99 | 85.90 | 87.35 | 87.35 | 1,408,250 |
| 24 Nov 2023 | 88.60 | 88.60 | 86.00 | 86.43 | 86.43 | 1,877,726 |
| 23 Nov 2023 | 86.39 | 88.98 | 85.93 | 88.61 | 88.61 | 1,469,651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.