Shenzhen - Delayed Quote CNY

Anhui Anke Biotechnology (Group) Co., Ltd. (300009.SZ)

Compare
8.19
+0.01
+(0.12%)
At close: January 27 at 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20258.198.298.188.198.199,399,585
Jan 24, 20258.188.228.128.188.189,465,653
Jan 23, 20258.198.288.168.168.1610,699,346
Jan 22, 20258.128.178.038.138.137,364,346
Jan 21, 20258.288.308.128.158.158,361,124
Jan 20, 20258.238.338.218.248.2410,232,440
Jan 17, 2025 0.10 Dividend
Jan 17, 20258.158.238.118.198.199,236,957
Jan 16, 20258.308.328.208.268.1610,186,567
Jan 15, 20258.388.398.228.268.169,890,836
Jan 14, 20258.138.388.128.358.2513,806,525
Jan 13, 20258.098.137.988.128.028,618,941
Jan 10, 20258.218.268.008.047.9410,661,746
Jan 9, 20258.248.358.178.228.128,706,247
Jan 8, 20258.338.398.118.268.1613,598,955
Jan 7, 20258.498.498.228.368.2612,643,569
Jan 6, 20258.378.568.348.508.4014,289,324
Jan 3, 20258.398.578.328.368.2615,787,032
Jan 2, 20258.688.698.288.368.2615,547,138
Dec 31, 20248.928.958.648.648.5415,184,408
Dec 30, 20248.888.958.848.928.819,845,088
Dec 27, 20248.858.958.808.878.769,982,749
Dec 26, 20248.888.928.838.848.738,476,710
Dec 25, 20248.999.038.848.888.779,935,697
Dec 24, 20248.838.928.838.928.817,807,144
Dec 23, 20249.039.038.818.828.7112,523,673
Dec 20, 20248.979.098.959.018.9010,835,433
Dec 19, 20248.888.998.758.988.8712,732,750
Dec 18, 20248.918.998.908.928.818,275,484
Dec 17, 20249.039.048.868.918.8013,706,936
Dec 16, 20249.069.149.009.068.9513,106,960
Dec 13, 20249.259.289.059.078.9621,597,120
Dec 12, 20249.169.309.119.309.1922,826,146
Dec 11, 20249.099.199.089.169.0513,163,030
Dec 10, 20249.389.449.109.139.0230,117,064
Dec 9, 20249.109.239.079.169.0528,146,131
Dec 6, 20248.909.058.869.038.9217,508,331
Dec 5, 20248.898.958.858.918.8010,239,566
Dec 4, 20248.999.038.848.918.8014,565,942
Dec 3, 20249.049.068.939.048.9315,459,542
Dec 2, 20248.929.098.909.068.9517,593,496
Nov 29, 20248.859.038.838.958.8418,095,184
Nov 28, 20248.948.998.868.888.7712,167,346
Nov 27, 20248.788.988.698.988.8716,268,949
Nov 26, 20248.798.978.778.868.7512,487,180
Nov 25, 20248.758.828.688.808.6914,149,088
Nov 22, 20249.049.088.748.758.6427,824,971
Nov 21, 20249.209.218.969.119.0041,622,057
Nov 20, 20249.249.439.169.409.2921,874,465
Nov 19, 20249.189.259.079.239.1218,866,411
Nov 18, 20249.309.319.069.129.0120,628,835
Nov 15, 20249.289.449.209.229.1120,877,060
Nov 14, 20249.609.649.319.359.2423,876,378
Nov 13, 20249.889.939.539.659.5334,307,822
Nov 12, 20249.7210.159.689.879.7563,540,624
Nov 11, 20249.499.729.419.719.5934,822,481
Nov 8, 20249.699.799.479.569.4436,179,498
Nov 7, 20249.299.649.259.639.5137,924,059
Nov 6, 20249.349.529.249.349.2332,450,360
Nov 5, 20249.139.359.059.359.2434,934,265
Nov 4, 20249.089.159.059.139.0220,177,128
Nov 1, 20249.179.239.049.068.9525,859,085
Oct 31, 20249.169.279.099.159.0427,001,655
Oct 30, 20249.229.369.089.199.0835,427,940
Oct 29, 20249.9910.169.359.399.2862,904,604
Oct 28, 20249.239.509.149.489.3731,934,278
Oct 25, 20248.919.328.919.249.1339,884,029
Oct 24, 20249.379.539.279.369.2528,718,550
Oct 23, 20249.359.439.269.369.2524,677,540
Oct 22, 20249.209.379.149.379.2624,604,574
Oct 21, 20249.289.359.059.209.0932,176,687
Oct 18, 20248.809.538.789.259.1440,572,742
Oct 17, 20249.009.048.778.808.6917,413,693
Oct 16, 20248.909.088.848.918.8016,752,652
Oct 15, 20249.149.308.978.998.8822,615,418
Oct 14, 20249.159.298.859.239.1228,661,508
Oct 11, 20249.609.639.059.169.0528,892,565
Oct 10, 20249.7110.079.509.599.4737,584,093
Oct 9, 202410.3310.529.659.679.5558,724,576
Oct 8, 202411.3011.5510.0010.7310.6095,680,584
Sep 30, 20249.1510.079.029.839.7163,746,489
Sep 27, 20248.378.888.348.738.6230,639,477
Sep 26, 20247.968.277.928.278.1720,067,343
Sep 25, 20247.918.107.917.977.8716,935,869
Sep 24, 20247.617.897.617.887.7814,464,200
Sep 23, 20247.657.737.587.617.528,021,147
Sep 20, 20247.667.677.537.597.506,706,963
Sep 19, 20247.577.787.517.667.579,025,557
Sep 18, 20247.647.687.417.577.488,627,970
Sep 13, 20247.747.787.627.637.546,543,123
Sep 12, 20247.807.937.727.747.656,664,749
Sep 11, 20247.727.847.677.807.717,740,717
Sep 10, 20247.857.867.637.747.658,782,661
Sep 9, 20247.737.897.737.827.739,920,330
Sep 6, 20247.877.897.737.787.697,627,464
Sep 5, 20247.827.937.827.867.767,592,857
Sep 4, 20247.857.937.787.827.736,983,737
Sep 3, 20247.888.027.837.857.757,401,544
Sep 2, 20248.098.137.917.917.8110,368,512
Aug 30, 20248.048.247.948.097.9912,914,548
Aug 29, 20247.788.077.768.027.9212,903,705
Aug 28, 20247.687.897.597.817.7216,497,069
Aug 27, 20248.118.177.877.897.7914,144,126
Aug 26, 20248.128.168.048.118.018,746,437
Aug 23, 20248.138.198.098.158.057,212,350
Aug 22, 20248.228.308.158.168.066,030,432
Aug 21, 20248.268.348.238.258.156,272,730
Aug 20, 20248.568.578.268.278.178,290,958
Aug 19, 20248.568.648.498.508.407,635,280
Aug 16, 20248.548.608.428.558.4512,133,990
Aug 15, 20248.588.718.558.618.519,266,306
Aug 14, 20248.668.738.538.578.479,323,198
Aug 13, 20248.768.788.618.708.599,534,000
Aug 12, 20248.618.888.588.768.6515,473,296
Aug 9, 20248.758.828.588.588.4810,833,776
Aug 8, 20248.648.858.628.788.6712,226,388
Aug 7, 20248.658.728.548.658.559,749,888
Aug 6, 20248.558.678.478.678.5711,286,232
Aug 5, 20248.608.768.488.488.3815,151,043
Aug 2, 20248.508.778.458.628.5216,328,460
Aug 1, 20248.578.738.488.538.4312,235,296
Jul 31, 20248.158.608.098.588.4820,203,407
Jul 30, 20248.108.188.048.128.026,481,520
Jul 29, 20248.248.248.088.158.056,982,946
Jul 26, 20248.118.218.118.208.106,693,628
Jul 25, 20248.018.218.018.108.008,497,275
Jul 24, 20248.298.318.088.097.9911,906,589
Jul 23, 20248.568.568.308.318.2110,342,735
Jul 22, 20248.648.648.448.568.4610,660,724
Jul 19, 20248.588.698.548.638.5311,171,660
Jul 18, 20248.458.628.378.608.5012,099,600
Jul 17, 20248.428.538.388.508.409,814,262
Jul 16, 20248.418.438.328.408.308,144,041
Jul 15, 20248.528.558.418.458.357,269,663
Jul 12, 20248.588.658.478.528.429,467,195
Jul 11, 20248.488.708.468.628.5215,149,414
Jul 10, 20248.368.508.328.368.267,574,565
Jul 9, 20248.318.458.168.408.3011,101,239
Jul 8, 20248.548.568.288.308.2010,353,284
Jul 5, 20248.278.568.228.538.4313,414,297
Jul 4, 20248.508.548.258.278.179,098,861
Jul 3, 20248.588.628.468.518.417,290,712
Jul 2, 20248.598.668.558.608.507,819,328
Jul 1, 20248.548.688.428.618.5110,264,921
Jun 28, 20248.618.708.528.548.4410,899,888
Jun 27, 20248.798.828.588.618.5111,418,659
Jun 26, 20248.578.858.558.848.7311,569,972
Jun 25, 20248.648.668.548.588.488,544,600
Jun 24, 20248.828.878.578.598.4912,375,363
Jun 21, 20248.808.948.728.838.728,563,920
Jun 20, 20248.859.008.758.788.6712,305,159
Jun 19, 20248.958.988.858.878.7610,193,559
Jun 18, 20248.989.038.938.968.8511,954,534
Jun 17, 20249.009.058.969.008.8912,353,902
Jun 14, 20249.019.108.889.068.9520,326,415
Jun 13, 20249.159.179.049.078.9610,778,356
Jun 12, 20249.179.269.079.169.0513,610,409
Jun 11, 20249.079.238.999.169.0510,586,579
Jun 7, 20249.239.329.039.139.0211,581,049
Jun 6, 20249.289.319.119.149.0314,022,341
Jun 5, 20249.289.399.209.239.1212,435,797
Jun 4, 20249.189.319.139.299.1811,876,480
Jun 3, 20249.259.349.099.189.0714,464,397
May 31, 20249.409.489.279.299.1811,085,317
May 30, 20249.229.459.179.359.2412,047,978
May 29, 20249.379.439.229.289.1714,858,823
May 28, 20249.529.559.359.379.2613,765,659
May 27, 2024 0.25 Dividend
May 27, 20249.609.629.329.529.4020,578,146
May 24, 20249.779.909.779.819.4413,040,717
May 23, 202410.0410.049.769.799.4328,524,279
May 22, 202410.1710.2510.0410.109.7219,546,648
May 21, 202410.1510.2610.0810.149.7622,679,587
May 20, 202410.1510.1910.0410.179.7924,252,760
May 17, 202410.0710.1610.0110.169.7821,630,674
May 16, 202410.2210.2810.0310.079.6925,360,117
May 15, 202410.3710.4010.1610.249.8624,586,232
May 14, 202410.2810.4810.2810.339.9430,310,780
May 13, 202410.6610.7810.2710.329.9448,844,160
May 10, 202411.0011.0010.5210.5810.1973,070,730
May 9, 202410.9511.7710.6311.2910.87108,123,570
May 8, 202410.5410.8810.4810.7010.3057,063,624
May 7, 202410.5110.5510.3210.4010.0119,367,591
May 6, 202410.4410.5910.3110.4810.0930,808,756
Apr 30, 20249.9510.309.9210.229.8425,590,513
Apr 29, 20249.9210.029.809.979.6019,823,030
Apr 26, 20249.8410.009.709.939.5619,492,600
Apr 25, 20249.549.979.519.859.4821,983,190
Apr 24, 20249.289.579.219.559.1924,318,922
Apr 23, 20249.859.878.869.288.9352,929,302
Apr 22, 20249.809.969.719.879.5018,471,602
Apr 19, 20249.819.899.739.779.4113,287,286
Apr 18, 20249.699.899.649.849.4713,952,822
Apr 17, 20249.599.819.569.689.3215,321,026
Apr 16, 20249.729.909.529.539.1718,664,529
Apr 15, 20249.669.879.639.759.3916,141,071
Apr 12, 20249.649.749.579.609.248,691,998
Apr 11, 20249.699.789.629.689.329,667,600
Apr 10, 20249.839.889.709.749.389,479,197
Apr 9, 20249.779.869.709.859.489,183,652
Apr 8, 20249.999.999.739.749.3811,218,707
Apr 3, 20249.9010.099.889.999.6214,186,095
Apr 2, 20249.9810.069.889.929.5512,680,376
Apr 1, 20249.7910.029.7510.019.6416,811,930
Mar 29, 20249.659.699.589.729.364,646,620
Mar 28, 20249.579.699.469.629.2610,632,590
Mar 27, 20249.659.749.539.549.189,910,726
Mar 26, 20249.649.699.579.649.289,293,221
Mar 25, 20249.809.859.619.629.2612,035,180
Mar 22, 202410.0010.049.759.839.4612,647,202
Mar 21, 202410.0810.159.9910.009.6311,333,018
Mar 20, 202410.0110.179.9310.129.7412,612,893
Mar 19, 202410.1710.1810.0410.059.6813,399,538
Mar 18, 202410.0310.189.9510.179.7917,104,350
Mar 15, 20249.8810.019.809.979.6013,217,090
Mar 14, 202410.1610.249.929.969.5918,695,886
Mar 13, 20249.889.989.809.959.5812,438,673
Mar 12, 20249.779.949.739.919.5414,562,692
Mar 11, 20249.599.749.519.739.3711,983,224
Mar 8, 20249.589.719.519.569.2011,540,380
Mar 7, 20249.739.809.519.519.1612,861,860
Mar 6, 20249.899.909.709.769.4010,213,043
Mar 5, 20249.879.939.819.909.5310,940,521
Mar 4, 20249.8710.039.839.939.5613,895,341
Mar 1, 202410.0010.049.849.919.5411,814,153
Feb 29, 20249.6710.059.679.989.6117,112,734
Feb 28, 20249.8810.159.739.739.3721,941,676
Feb 27, 20249.729.899.669.859.4814,730,978
Feb 26, 20249.619.789.539.679.3114,758,141
Feb 23, 20249.749.759.559.659.2913,874,920
Feb 22, 20249.719.799.649.759.3912,900,899
Feb 21, 20249.759.949.599.729.3615,740,454
Feb 20, 20249.769.969.689.769.4012,880,699
Feb 19, 202410.2010.209.749.839.4628,527,596
Feb 8, 20249.8010.699.7610.019.6448,213,206
Feb 7, 20249.059.909.019.849.4745,229,858
Feb 6, 20247.949.087.949.038.6926,814,193
Feb 5, 20247.958.357.568.107.8020,920,121
Feb 2, 20248.348.467.818.017.7115,527,601
Feb 1, 20248.298.598.228.348.0314,491,303
Jan 31, 20248.468.568.158.237.9212,355,446
Jan 30, 20248.728.818.508.548.228,571,768
Jan 29, 20248.959.008.748.808.479,928,352

Related Tickers

300122.SZ Chongqing Zhifei Biological Products Co., Ltd.
24.09
-0.90%
 
3759.HK Pharmaron Beijing Co., Ltd.
14.100
-1.40%
 
2696.HK Shanghai Henlius Biotech, Inc.
16.760
-1.41%
 
2269.HK WuXi Biologics (Cayman) Inc.
18.420
-0.22%
 
SVRA Savara Inc.
2.8000
+4.87%
 
CABA Cabaletta Bio, Inc.
2.3400
-1.27%
 
UBX Unity Biotechnology, Inc.
2.1400
-4.46%
 
TLSA Tiziana Life Sciences Ltd
0.6879
-1.95%
 
DWTX Dogwood Therapeutics, Inc.
12.76
+6.24%