Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Anker Innovations Limited (300866.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
55.45-1.20 (-2.12%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202256.2956.9255.3655.4555.451,620,547
Sep 29, 202256.8658.1856.1656.6556.652,183,551
Sep 28, 202256.6858.1556.0656.1256.122,041,572
Sep 27, 202254.9557.2754.5556.9156.912,255,123
Sep 26, 202253.5655.5953.5354.8754.872,527,512
Sep 23, 202255.0055.3953.5153.5653.561,907,231
Sep 22, 202255.4156.2554.7155.1955.191,671,665
Sep 21, 202255.8656.3554.8055.8455.841,234,983
Sep 20, 202255.9057.0255.5656.0156.012,016,909
Sep 19, 202256.6856.9555.0555.3255.321,820,656
Sep 16, 202257.8458.6856.3256.3256.322,146,512
Sep 15, 202260.1560.6057.8958.2558.252,149,726
Sep 14, 202260.0560.2559.0059.8759.871,307,924
Sep 13, 202259.5361.4059.2960.4960.492,224,870
Sep 09, 202259.2559.4257.8559.1559.151,703,977
Sep 08, 202260.2060.7858.5158.6258.622,389,986
Sep 07, 202261.0462.1660.3160.4960.492,821,809
Sep 06, 202259.5860.7758.4859.9159.912,092,330
Sep 05, 202261.1661.1658.6359.5859.583,062,338
Sep 02, 202261.3461.5860.6861.1761.171,786,485
Sep 01, 202261.5862.3760.5060.7060.701,674,080
Aug 31, 202262.3563.1060.5161.4661.462,816,327
Aug 30, 202262.7563.8062.1062.6962.692,000,031
Aug 29, 202262.0063.9861.6662.7562.752,784,140
Aug 26, 202267.4867.9962.8863.2063.205,675,240
Aug 25, 202266.9869.6966.0367.0667.068,705,240
Aug 24, 202266.9767.1955.0063.3663.365,237,445
Aug 23, 202265.9868.5565.6367.2467.243,818,907
Aug 22, 202264.0067.2963.5266.4966.493,378,982
Aug 19, 202265.6066.6064.0364.3864.383,097,091
Aug 18, 202266.8866.8965.1165.2565.253,422,137
Aug 17, 202266.5067.6065.5067.2867.283,033,481
Aug 16, 202266.6768.0066.3266.8266.821,992,254
Aug 15, 202268.8968.8966.1366.4366.433,516,168
Aug 12, 202270.3671.5068.5168.5168.512,806,757
Aug 11, 202267.4670.8967.0270.3670.364,255,405
Aug 10, 202268.2569.1966.8867.0567.052,509,332
Aug 09, 202269.3569.5667.7068.5368.533,025,674
Aug 08, 202270.5770.8868.6068.9968.994,075,544
Aug 05, 202273.5073.5069.5270.6570.654,096,056
Aug 04, 202272.6674.6671.8872.8872.881,918,514
Aug 03, 202272.0074.4471.6371.7871.782,573,014
Aug 02, 202275.4975.4970.5871.6971.694,353,492
Aug 01, 202273.5877.8873.3776.4976.493,537,304
Jul 29, 202274.5075.7172.8773.5773.573,268,294
Jul 28, 202274.2179.1874.2175.8675.864,588,449
Jul 27, 202272.7174.5572.2373.9073.902,377,990
Jul 26, 202273.6374.1471.5672.5072.502,785,085
Jul 25, 202276.6277.3072.5573.0073.004,219,908
Jul 22, 202275.6079.0075.1976.4476.444,940,952
Jul 21, 202276.7678.5074.7175.0075.004,045,289
Jul 20, 202278.2679.2676.5077.2277.223,766,174
Jul 19, 202278.8779.2075.9878.4178.414,612,606
Jul 18, 202279.3081.3076.6179.4079.406,396,182
Jul 15, 202281.8084.8579.1679.4079.406,816,319
Jul 14, 202277.0085.0075.8882.3882.3810,987,294
Jul 13, 202272.8079.8871.9877.8977.898,428,902
Jul 12, 202275.5075.9972.2172.8072.803,552,192
Jul 11, 202278.4579.5074.8175.4275.425,000,737
Jul 08, 202273.4981.8773.0078.4578.457,693,784
Jul 07, 202276.1376.9772.8873.1973.197,259,673
Jul 06, 202277.1881.4475.3078.7178.716,174,790
Jul 05, 202278.0080.2077.4178.4278.426,367,163
Jul 04, 202272.0080.7868.9080.7580.758,898,845
Jul 01, 202269.6071.6068.5070.3270.325,797,964
Jun 30, 202263.5067.7763.4066.3266.323,038,422
Jun 29, 202264.4165.4763.6063.9063.902,415,535
Jun 28, 202264.3564.7862.8364.5764.572,248,859
Jun 27, 202266.4567.5064.5064.8264.823,019,886
Jun 24, 202263.2666.8463.2666.2866.283,774,765
Jun 23, 202261.6163.1260.8663.0163.011,598,263
Jun 22, 202262.9964.2061.4061.4061.402,388,691
Jun 21, 202263.6164.3062.0862.5462.541,869,192
Jun 20, 202263.3864.8062.5063.6163.612,451,758
Jun 17, 202261.3662.9760.8062.8162.811,655,904
Jun 16, 202262.2263.8061.5661.8661.862,331,147
Jun 15, 202260.5063.3460.5061.9161.912,507,836
Jun 14, 202261.0061.0058.4760.2160.212,244,391
Jun 13, 202262.7163.2860.8161.7561.751,739,492
Jun 10, 202262.0363.2061.3662.8462.841,532,407
Jun 09, 202265.2065.2062.0062.0662.061,836,225
Jun 08, 202266.1666.4563.8564.9464.941,702,685
Jun 07, 202265.4566.6564.2465.6465.642,243,912
Jun 06, 202264.2266.2163.5466.0066.002,721,910
Jun 02, 202261.8264.7060.5364.3064.302,565,191
Jun 01, 202262.3062.7561.7362.0162.011,690,664
May 31, 202260.2662.8859.1262.6562.652,380,382
May 30, 202261.7161.9559.0560.0060.002,391,435
May 27, 202260.0363.5059.4061.6461.642,906,087
May 26, 202260.0060.5058.3659.1159.111,583,070
May 25, 202259.8860.4458.1559.8859.881,588,752
May 24, 202262.5063.7259.6359.8859.882,801,287
May 23, 202265.0666.0062.4563.1263.122,868,053
May 20, 202261.7264.3960.3663.1063.102,558,369
May 19, 202259.3161.5558.8561.2261.221,686,345
May 19, 20220.8 Dividend
May 18, 202260.2962.1859.1661.1160.312,231,787
May 17, 202260.1961.0359.2960.8060.001,845,040
May 16, 202261.1763.4960.3060.6859.891,773,134
May 13, 202261.2562.7060.1060.8060.001,502,854
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement