Anhui Ankai Automobile Co., Ltd (000868.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.4400 | 4.5200 | 4.3900 | 4.4600 | 4.4600 | 10,643,417 |
| Apr 30, 2024 | 4.4800 | 4.4900 | 4.3300 | 4.3700 | 4.3700 | 10,819,100 |
| Apr 29, 2024 | 4.4100 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 13,927,900 |
| Apr 26, 2024 | 4.2700 | 4.4500 | 4.2300 | 4.4100 | 4.4100 | 12,961,600 |
| Apr 25, 2024 | 4.3300 | 4.4000 | 4.2900 | 4.3200 | 4.3200 | 10,206,700 |
| Apr 24, 2024 | 4.2200 | 4.3200 | 4.1800 | 4.3000 | 4.3000 | 11,267,904 |
| Apr 23, 2024 | 4.1600 | 4.2600 | 4.1400 | 4.1700 | 4.1700 | 9,535,251 |
| Apr 22, 2024 | 4.1800 | 4.2500 | 4.0600 | 4.1200 | 4.1200 | 8,250,100 |
| Apr 19, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.1800 | 4.1800 | 8,541,464 |
| Apr 18, 2024 | 4.2800 | 4.3500 | 4.1500 | 4.2100 | 4.2100 | 13,062,221 |
| Apr 17, 2024 | 3.9000 | 4.2300 | 3.9000 | 4.2300 | 4.2300 | 17,350,002 |
| Apr 16, 2024 | 4.2100 | 4.2400 | 3.8500 | 3.8600 | 3.8600 | 20,364,200 |
| Apr 15, 2024 | 4.4600 | 4.4600 | 4.0800 | 4.2800 | 4.2800 | 21,676,992 |
| Apr 12, 2024 | 4.5800 | 4.6900 | 4.5000 | 4.5200 | 4.5200 | 17,037,506 |
| Apr 11, 2024 | 4.3600 | 4.7500 | 4.3200 | 4.5600 | 4.5600 | 20,185,416 |
| Apr 10, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 11,600,300 |
| Apr 09, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5000 | 4.5000 | 12,496,421 |
| Apr 08, 2024 | 4.5400 | 4.6500 | 4.5100 | 4.5600 | 4.5600 | 16,178,300 |
| Apr 03, 2024 | 4.5900 | 4.6000 | 4.4700 | 4.5300 | 4.5300 | 10,904,484 |
| Apr 02, 2024 | 4.6200 | 4.6900 | 4.5600 | 4.5900 | 4.5900 | 13,623,214 |
| Apr 01, 2024 | 4.5200 | 4.6800 | 4.5200 | 4.6400 | 4.6400 | 18,470,414 |
| Mar 29, 2024 | 4.5200 | 4.5800 | 4.4500 | 4.5200 | 4.5200 | 9,718,000 |
| Mar 28, 2024 | 4.4000 | 4.7000 | 4.4000 | 4.6100 | 4.6100 | 18,151,945 |
| Mar 27, 2024 | 4.6500 | 4.6600 | 4.4000 | 4.4100 | 4.4100 | 14,958,969 |
| Mar 26, 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6600 | 4.6600 | 18,583,768 |
| Mar 25, 2024 | 4.6200 | 4.7000 | 4.5400 | 4.5500 | 4.5500 | 15,345,300 |
| Mar 22, 2024 | 4.7800 | 4.7900 | 4.6600 | 4.6900 | 4.6900 | 19,817,051 |
| Mar 21, 2024 | 4.8200 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 23,309,020 |
| Mar 20, 2024 | 4.7500 | 4.8900 | 4.7400 | 4.8300 | 4.8300 | 24,632,420 |
| Mar 19, 2024 | 4.8100 | 4.8900 | 4.7300 | 4.7600 | 4.7600 | 25,594,717 |
| Mar 18, 2024 | 4.7400 | 4.8900 | 4.6900 | 4.8400 | 4.8400 | 38,409,626 |
| Mar 15, 2024 | 4.6000 | 4.7100 | 4.5500 | 4.6800 | 4.6800 | 23,720,329 |
| Mar 14, 2024 | 4.6700 | 4.7200 | 4.5600 | 4.6500 | 4.6500 | 28,938,811 |
| Mar 13, 2024 | 4.6100 | 4.8300 | 4.5800 | 4.6300 | 4.6300 | 40,278,284 |
| Mar 12, 2024 | 4.6000 | 4.8600 | 4.5300 | 4.6500 | 4.6500 | 47,374,046 |
| Mar 11, 2024 | 4.3900 | 4.6900 | 4.3600 | 4.6500 | 4.6500 | 53,267,372 |
| Mar 08, 2024 | 4.3900 | 4.4400 | 4.3100 | 4.3700 | 4.3700 | 22,039,434 |
| Mar 07, 2024 | 4.5100 | 4.6100 | 4.3700 | 4.3800 | 4.3800 | 39,676,936 |
| Mar 06, 2024 | 4.6400 | 4.7900 | 4.4700 | 4.5300 | 4.5300 | 61,850,700 |
| Mar 05, 2024 | 4.2000 | 4.6500 | 4.1300 | 4.6500 | 4.6500 | 34,827,500 |
| Mar 04, 2024 | 4.3100 | 4.3400 | 4.1700 | 4.2300 | 4.2300 | 12,899,600 |
| Mar 01, 2024 | 4.3400 | 4.3900 | 4.2100 | 4.3100 | 4.3100 | 15,083,338 |
| Feb 29, 2024 | 3.9900 | 4.2800 | 3.9700 | 4.2800 | 4.2800 | 21,406,774 |
| Feb 28, 2024 | 4.4000 | 4.4400 | 4.0200 | 4.0500 | 4.0500 | 35,986,663 |
| Feb 27, 2024 | 4.2000 | 4.4300 | 4.1500 | 4.4300 | 4.4300 | 27,611,908 |
| Feb 26, 2024 | 4.1000 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 23,362,692 |
| Feb 23, 2024 | 3.9400 | 4.1000 | 3.9300 | 4.0800 | 4.0800 | 22,305,179 |
| Feb 22, 2024 | 3.8800 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 16,740,001 |
| Feb 21, 2024 | 3.7300 | 4.0000 | 3.6600 | 3.9000 | 3.9000 | 28,219,998 |
| Feb 20, 2024 | 3.7000 | 3.7500 | 3.6100 | 3.7300 | 3.7300 | 12,940,800 |
| Feb 19, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.6800 | 3.6800 | 21,519,119 |
| Feb 08, 2024 | 3.3500 | 3.5400 | 3.2400 | 3.5400 | 3.5400 | 24,111,087 |
| Feb 07, 2024 | 3.4300 | 3.5500 | 3.3100 | 3.3300 | 3.3300 | 26,250,504 |
| Feb 06, 2024 | 3.2500 | 3.5500 | 3.1400 | 3.4400 | 3.4400 | 24,886,414 |
| Feb 05, 2024 | 3.8000 | 3.8100 | 3.4000 | 3.4000 | 3.4000 | 22,042,602 |
| Feb 02, 2024 | 4.0300 | 4.0900 | 3.6100 | 3.7800 | 3.7800 | 15,762,402 |
| Feb 01, 2024 | 4.0400 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 12,174,919 |
| Jan 31, 2024 | 4.3700 | 4.3900 | 4.0700 | 4.0900 | 4.0900 | 14,270,200 |
| Jan 30, 2024 | 4.5000 | 4.5400 | 4.3500 | 4.3600 | 4.3600 | 7,851,600 |
| Jan 29, 2024 | 4.6600 | 4.6900 | 4.4900 | 4.5100 | 4.5100 | 10,122,300 |
| Jan 26, 2024 | 4.6300 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 10,457,647 |
| Jan 25, 2024 | 4.4400 | 4.6500 | 4.4100 | 4.6400 | 4.6400 | 13,590,147 |
| Jan 24, 2024 | 4.3900 | 4.4800 | 4.2700 | 4.4400 | 4.4400 | 11,408,700 |
| Jan 23, 2024 | 4.4000 | 4.4300 | 4.2400 | 4.4000 | 4.4000 | 16,215,942 |
| Jan 22, 2024 | 4.6600 | 4.7600 | 4.3900 | 4.4400 | 4.4400 | 15,680,300 |
| Jan 19, 2024 | 4.7700 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 7,673,500 |
| Jan 18, 2024 | 4.7500 | 4.8200 | 4.6200 | 4.7700 | 4.7700 | 15,131,300 |
| Jan 17, 2024 | 4.9700 | 4.9700 | 4.8200 | 4.8300 | 4.8300 | 12,019,952 |
| Jan 16, 2024 | 4.9800 | 5.0200 | 4.9200 | 4.9700 | 4.9700 | 9,303,600 |
| Jan 15, 2024 | 5.0200 | 5.0300 | 4.9300 | 4.9900 | 4.9900 | 8,479,283 |
| Jan 12, 2024 | 5.0500 | 5.0800 | 5.0000 | 5.0000 | 5.0000 | 9,926,700 |
| Jan 11, 2024 | 4.9700 | 5.0700 | 4.9500 | 5.0600 | 5.0600 | 10,272,252 |
| Jan 10, 2024 | 5.0400 | 5.0500 | 4.9600 | 4.9900 | 4.9900 | 10,074,600 |
| Jan 09, 2024 | 5.0600 | 5.0900 | 5.0000 | 5.0400 | 5.0400 | 12,651,901 |
| Jan 08, 2024 | 5.0400 | 5.1100 | 5.0200 | 5.0500 | 5.0500 | 15,050,911 |
| Jan 05, 2024 | 5.0900 | 5.2100 | 5.0300 | 5.0500 | 5.0500 | 22,723,201 |
| Jan 04, 2024 | 5.1000 | 5.1200 | 5.0500 | 5.0700 | 5.0700 | 10,378,591 |
| Jan 03, 2024 | 5.1500 | 5.1700 | 5.0600 | 5.1100 | 5.1100 | 14,445,100 |
| Jan 02, 2024 | 5.2000 | 5.2200 | 5.1400 | 5.1400 | 5.1400 | 14,760,802 |
| Dec 29, 2023 | 5.1700 | 5.2300 | 5.1200 | 5.2000 | 5.2000 | 13,957,076 |
| Dec 28, 2023 | 5.1200 | 5.1900 | 5.0600 | 5.1600 | 5.1600 | 15,508,600 |
| Dec 27, 2023 | 5.1300 | 5.1900 | 5.0900 | 5.1400 | 5.1400 | 10,643,200 |
| Dec 26, 2023 | 5.2200 | 5.2300 | 5.0900 | 5.0900 | 5.0900 | 11,589,476 |
| Dec 25, 2023 | 5.2200 | 5.2400 | 5.1500 | 5.2200 | 5.2200 | 10,153,100 |
| Dec 22, 2023 | 5.3200 | 5.3500 | 5.2100 | 5.2200 | 5.2200 | 13,838,800 |
| Dec 21, 2023 | 5.3400 | 5.3400 | 5.2300 | 5.3100 | 5.3100 | 20,051,607 |
| Dec 20, 2023 | 5.5400 | 5.5600 | 5.3600 | 5.3700 | 5.3700 | 17,446,500 |
| Dec 19, 2023 | 5.5600 | 5.6300 | 5.5000 | 5.5400 | 5.5400 | 19,493,304 |
| Dec 18, 2023 | 5.6300 | 5.8300 | 5.6000 | 5.6200 | 5.6200 | 24,214,033 |
| Dec 15, 2023 | 5.7100 | 5.7200 | 5.5700 | 5.6600 | 5.6600 | 19,899,100 |
| Dec 14, 2023 | 5.8700 | 5.8700 | 5.6100 | 5.6300 | 5.6300 | 32,387,054 |
| Dec 13, 2023 | 5.8500 | 5.9300 | 5.8100 | 5.8300 | 5.8300 | 29,760,900 |
| Dec 12, 2023 | 5.6700 | 6.0200 | 5.6500 | 5.8900 | 5.8900 | 55,948,680 |
| Dec 11, 2023 | 5.5500 | 5.7100 | 5.5000 | 5.7000 | 5.7000 | 30,126,231 |
| Dec 08, 2023 | 5.7800 | 5.8000 | 5.5800 | 5.5800 | 5.5800 | 48,020,914 |
| Dec 07, 2023 | 5.9900 | 6.0400 | 5.8200 | 5.8200 | 5.8200 | 62,494,069 |
| Dec 06, 2023 | 6.1200 | 6.3700 | 5.9600 | 6.0500 | 6.0500 | 90,483,107 |
| Dec 05, 2023 | 6.8300 | 6.8300 | 6.0200 | 6.3100 | 6.3100 | 172,772,729 |
| Dec 04, 2023 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 23,069,995 |
| Dec 01, 2023 | 5.7200 | 5.7800 | 5.6200 | 5.7400 | 5.7400 | 21,834,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.