Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Anker Innovations Limited (300866.SZ)

Compare
114.77
-1.84
(-1.58%)
At close: 3:04:46 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 2025115.45117.50114.33114.77114.772,209,521
Mar 3, 2025111.76116.90110.23116.61116.613,823,677
Feb 28, 2025115.45115.92110.36111.58111.583,328,782
Feb 27, 2025115.00116.14113.10115.44115.442,516,350
Feb 26, 2025117.36119.54114.00115.06115.063,167,042
Feb 25, 2025121.53121.53116.08116.89116.892,273,420
Feb 24, 2025118.00120.82115.78119.00119.003,162,453
Feb 21, 2025113.08118.88112.95117.82117.823,636,699
Feb 20, 2025111.70114.38110.91113.44113.442,444,242
Feb 19, 2025107.69112.22107.38112.03112.033,002,729
Feb 18, 2025109.00110.20107.00107.70107.702,775,627
Feb 17, 2025110.36110.80107.10109.90109.903,572,170
Feb 14, 2025110.11111.49109.18109.83109.832,317,690
Feb 13, 2025111.66111.94108.65110.50110.503,181,435
Feb 12, 2025110.02112.38109.43111.68111.682,974,526
Feb 11, 2025106.97111.11106.52110.47110.474,380,643
Feb 10, 2025110.01110.01105.88107.36107.365,223,930
Feb 7, 2025111.55112.40107.32110.07110.074,850,677
Feb 6, 2025112.09112.96110.10111.62111.623,724,546
Feb 5, 2025109.40114.80108.16113.20113.206,640,972
Jan 27, 2025105.50110.10103.61108.52108.524,031,330
Jan 24, 2025103.41105.83103.35105.31105.313,173,692
Jan 23, 2025108.59108.65103.70104.40104.404,711,300
Jan 22, 2025106.98108.35105.00108.11108.113,128,007
Jan 21, 2025106.83107.97104.21106.97106.973,776,126
Jan 20, 2025109.97112.00105.20106.08106.085,760,734
Jan 17, 2025103.51108.84102.83107.15107.154,224,227
Jan 16, 2025105.30106.00103.70104.29104.294,147,439
Jan 15, 2025104.33106.00103.51104.79104.794,002,733
Jan 14, 2025102.65105.49101.23104.33104.334,389,382
Jan 13, 2025101.00103.58100.53103.44103.443,221,576
Jan 10, 2025103.00106.00102.50102.50102.502,926,240
Jan 9, 2025103.62107.15102.02104.31104.314,279,876
Jan 8, 2025100.29104.6699.50103.47103.476,580,972
Jan 7, 202594.49103.0094.45100.83100.836,851,155
Jan 6, 202591.1895.5691.1894.4594.455,059,564
Jan 3, 202592.6094.6790.8891.1891.183,424,835
Jan 2, 202597.7997.9392.1893.4293.425,496,626
Dec 31, 202499.0099.7397.2297.6497.643,231,650
Dec 30, 202496.21100.2796.2198.9198.913,409,600
Dec 27, 202496.8498.8095.9097.5297.524,023,158
Dec 26, 202494.5097.8094.5096.1396.132,680,928
Dec 25, 202495.9296.2594.1895.3895.382,869,995
Dec 24, 202496.0896.8094.0396.1996.193,797,293
Dec 23, 202494.0397.6293.4096.0196.016,386,517
Dec 20, 202493.0696.7791.5394.2494.247,043,005
Dec 19, 202492.5695.8991.3195.8995.894,460,287
Dec 18, 202489.0193.7688.8193.0493.045,143,738
Dec 17, 202489.3191.1688.5088.8288.822,857,860
Dec 16, 202490.3090.5087.9789.5089.503,340,133
Dec 13, 202488.8192.1087.5090.4090.404,458,948
Dec 12, 202489.1890.8488.3089.2889.283,166,645
Dec 11, 202488.5590.2687.1389.2489.243,662,631
Dec 10, 202491.3091.3687.5489.1389.135,964,005
Dec 9, 202486.8687.7585.3086.8686.863,865,882
Dec 6, 202483.7487.2682.7086.6086.605,094,744
Dec 5, 202483.3584.4783.2383.7883.782,243,274
Dec 4, 202485.1885.6782.7183.5083.503,284,469
Dec 3, 202484.7386.0083.0885.4185.414,257,521
Dec 2, 202483.4187.8883.3085.0085.007,614,869
Nov 29, 202481.1884.1181.0082.0182.014,093,751
Nov 28, 202482.2483.9880.8981.1381.133,651,740
Nov 27, 202480.0182.0878.7881.8781.873,151,215
Nov 26, 202479.8181.6879.8180.2680.262,597,649
Nov 25, 202480.5181.4779.1279.9679.964,046,917
Nov 22, 202484.8086.6580.3880.5380.535,147,247
Nov 21, 202483.3085.5883.0084.8084.803,680,809
Nov 20, 202483.6684.0581.5583.1083.103,996,513
Nov 19, 202483.3184.4282.0183.6683.663,428,662
Nov 18, 202483.1184.7981.3083.3083.305,196,121
Nov 15, 202486.5887.5083.0383.1283.123,893,114
Nov 14, 202488.7388.9586.3886.6686.664,017,703
Nov 13, 202489.6090.1987.3789.2889.284,096,730
Nov 12, 202491.0091.9188.7190.0890.085,749,739
Nov 11, 202486.8891.3086.4689.9789.977,462,305
Nov 8, 202486.6489.0384.8687.6087.607,120,280
Nov 7, 202482.5085.3980.8885.1085.105,899,409
Nov 6, 202484.9589.1883.5383.9983.997,850,039
Nov 5, 202484.1687.4782.6285.5085.507,348,984
Nov 4, 202478.2584.0078.2583.3083.308,170,538
Nov 1, 202480.0380.6477.7078.4578.456,088,633
Oct 31, 202480.9181.5078.5080.1780.178,634,840
Oct 30, 202485.5086.7679.2980.9180.9111,771,743
Oct 29, 202485.0085.5182.8083.9183.916,178,580
Oct 28, 202481.0484.8679.1084.5184.516,822,870
Oct 25, 202480.5381.3079.3080.4580.452,685,896
Oct 24, 202480.6581.0079.5180.2680.262,220,405
Oct 23, 202481.1782.8880.0881.2581.253,178,075
Oct 22, 202481.7582.1979.5081.1781.174,539,863
Oct 21, 202483.9984.1880.1380.8880.886,428,978
Oct 18, 202477.9986.6577.0383.5683.566,939,347
Oct 17, 202479.2280.1877.5678.0078.003,148,912
Oct 16, 202479.7780.4078.2578.5578.554,321,092
Oct 15, 202483.0084.9880.8581.0081.006,011,649
Oct 14, 202482.9284.7580.5384.4384.435,685,061
Oct 11, 202486.4986.6380.3081.5781.575,131,716
Oct 10, 202487.0093.5085.7486.5086.508,152,312
Oct 9, 202492.8094.3085.5886.0086.0010,302,420
Oct 8, 2024100.60100.6188.0095.6995.6912,162,959
Sep 30, 202476.6784.5875.4583.8683.868,222,823
Sep 27, 202470.1674.9570.1673.1473.145,250,803
Sep 26, 202469.0870.1567.8070.1570.155,634,525
Sep 25, 202470.5672.5968.6168.9068.906,019,335
Sep 24, 202469.8070.8468.4070.5070.505,075,426
Sep 23, 202467.6870.0067.3169.5569.554,001,822
Sep 20, 202468.6168.9667.7367.8767.872,927,485
Sep 19, 202469.0070.1768.2768.7068.702,838,611
Sep 18, 202467.0069.2666.6768.9668.962,246,304
Sep 13, 202468.1669.2967.6567.7567.752,838,491
Sep 12, 202468.4769.1267.1568.0868.083,830,534
Sep 11, 2024 0.60 Dividend
Sep 11, 202465.1368.7665.1368.4268.424,017,519
Sep 10, 202464.9967.0064.1866.5965.993,304,769
Sep 9, 202465.6166.6064.8065.4564.864,167,093
Sep 6, 202466.5566.5564.7464.8664.283,364,016
Sep 5, 202466.6667.2066.1066.8966.292,822,932
Sep 4, 202466.0067.1665.2266.4365.834,167,501
Sep 3, 202462.3667.4561.9966.6366.035,708,552
Sep 2, 202463.9064.6062.3862.5061.946,377,059
Aug 30, 202462.9864.9561.3663.0862.519,301,155
Aug 29, 202457.9060.2057.5359.9459.404,284,955
Aug 28, 202455.6059.5055.1857.9257.405,314,025
Aug 27, 202454.1155.8553.9055.6855.183,540,994
Aug 26, 202456.0656.2053.8654.5054.013,166,834
Aug 23, 202454.8255.3354.3055.0654.562,229,325
Aug 22, 202456.3757.0755.0055.0654.563,083,696
Aug 21, 202456.0257.8555.5056.4655.954,140,611
Aug 20, 202456.2556.8055.6856.4055.894,445,684
Aug 19, 202453.6856.3653.0856.2555.745,352,960
Aug 16, 202453.9955.3353.5753.7153.233,136,825
Aug 15, 202453.2454.5452.9053.6253.142,817,376
Aug 14, 202455.0055.0052.9053.3552.873,668,667
Aug 13, 202453.9355.9053.2054.2753.784,159,269
Aug 12, 202454.0155.3253.2753.9253.433,831,445
Aug 9, 202452.6155.1652.5954.4053.914,820,936
Aug 8, 202451.9053.0850.8152.4251.953,279,744
Aug 7, 202451.0251.7350.2151.3750.913,450,802
Aug 6, 202451.5151.6850.3050.8650.402,950,947
Aug 5, 202451.4052.9650.7650.8950.432,820,412
Aug 2, 202453.1953.6052.1052.2551.782,829,537
Aug 1, 202454.3755.3053.0253.4552.973,150,857
Jul 31, 202451.0054.5850.4054.3753.884,593,593
Jul 30, 202451.5051.7450.5050.9150.452,389,568
Jul 29, 202451.9652.2051.3051.6951.222,214,798
Jul 26, 202452.3952.9351.8052.1051.632,744,020
Jul 25, 202453.0053.0452.0352.3051.832,123,436
Jul 24, 202453.5954.1652.8853.0052.522,377,345
Jul 23, 202455.4555.4653.5153.5153.033,341,807
Jul 22, 202455.7056.4455.2055.5255.023,396,483
Jul 19, 202455.8256.1955.3355.7055.203,058,510
Jul 18, 202455.5656.2354.4555.8255.324,141,510
Jul 17, 202459.0059.1555.7155.8355.336,181,340
Jul 16, 202460.0560.4258.7959.2558.723,218,542
Jul 15, 202462.4062.5059.8560.0559.514,144,251
Jul 12, 202463.2963.2962.0762.4061.841,803,937
Jul 11, 202463.9464.5062.3763.7463.172,431,635
Jul 10, 202463.8964.2862.5662.9162.342,930,220
Jul 9, 202463.7664.9963.1763.9763.393,518,796
Jul 8, 202465.4565.8663.7764.0363.452,544,172
Jul 5, 202466.2866.6264.0465.4664.872,233,524
Jul 4, 202466.0067.0665.5066.3065.702,166,378
Jul 3, 202467.8168.2065.6066.0865.483,570,469
Jul 2, 202470.9871.6867.6367.8867.274,389,254
Jul 1, 202471.6272.3169.0171.0670.422,188,727
Jun 28, 202470.0273.1169.6871.2170.572,046,668
Jun 27, 202471.0872.1070.4270.5969.951,945,941
Jun 26, 202471.8372.3570.6671.4470.802,016,492
Jun 25, 202472.3472.7271.0471.7871.132,180,659
Jun 24, 202473.8474.8771.7672.0271.372,397,454
Jun 21, 202472.6274.4571.8274.0373.362,247,003
Jun 20, 202472.8573.8072.4972.6071.951,643,023
Jun 19, 202473.7973.9172.2973.0572.392,004,798
Jun 18, 202474.5475.3773.6074.0073.332,020,169
Jun 17, 202472.8074.9672.7874.2173.543,300,996
Jun 14, 202473.2973.7471.6972.7872.124,089,043
Jun 13, 202473.6774.0072.5573.3072.642,518,264
Jun 12, 202471.8074.4871.6973.6072.942,904,525
Jun 11, 202470.6672.7470.0271.8371.182,810,552
Jun 7, 202472.6172.8870.2070.9570.312,714,278
Jun 6, 202469.9973.3169.6872.1171.464,169,423
Jun 5, 202470.4071.1969.2569.3568.732,106,539
Jun 4, 202469.8170.6869.3570.5169.872,546,370
Jun 3, 202469.3471.2569.1569.7669.133,875,486
May 31, 202471.3972.5069.7470.1369.502,788,366
May 30, 202471.5772.3070.5971.4770.832,143,093
May 29, 202471.7872.2071.0571.6571.001,874,322
May 28, 202472.2572.9071.2671.7071.051,984,523
May 27, 202470.9272.9970.3572.2371.583,725,801
May 24, 2024 2.00 Dividend
May 24, 202469.0170.8069.0170.1569.522,919,015
May 24, 2024 1.3:1 Stock Splits
May 23, 202472.3873.0871.2371.2368.613,006,650
May 22, 202473.0973.4672.0872.2269.562,760,373
May 21, 202472.5573.8372.3173.0570.362,336,024
May 20, 202473.6274.3872.1872.7070.023,391,901
May 17, 202475.7575.8572.6273.4670.765,280,399
May 16, 202475.6276.6274.7475.2572.473,323,966
May 15, 202474.1376.4173.5876.1273.324,616,770
May 14, 202475.3877.3873.5573.5870.877,322,615
May 13, 202470.4774.6269.9473.7070.996,703,115
May 10, 202469.5771.6968.4671.1568.534,173,919
May 9, 202467.0070.4266.1669.7867.214,756,345
May 8, 202467.6967.9266.7566.8964.433,136,705
May 7, 202467.5467.9866.6367.7765.274,744,101
May 6, 202467.0667.9966.3867.5265.045,221,997
Apr 30, 202466.3366.8765.5566.4463.993,412,554
Apr 29, 202463.9266.8163.9266.3163.875,312,364
Apr 26, 202461.5465.4661.4265.2262.814,524,933
Apr 25, 202466.9666.9662.0062.0559.765,524,162
Apr 24, 202464.4365.7263.6165.7263.292,784,661
Apr 23, 202464.2464.7263.1564.4362.062,681,214
Apr 22, 202463.6264.5862.8064.2261.853,232,911
Apr 19, 202465.1565.1563.4763.7361.383,815,477
Apr 18, 202462.7465.4762.0565.3862.984,385,329
Apr 17, 202460.8563.2160.7862.8260.503,022,149
Apr 16, 202460.9563.2260.9561.5859.313,388,768
Apr 15, 202459.2362.3759.0861.2458.982,720,201
Apr 12, 202459.2560.3458.7359.4157.221,910,000
Apr 11, 202459.3660.1559.0259.1857.001,534,533
Apr 10, 202460.6560.8559.4059.9057.691,922,562
Apr 9, 202460.1061.2559.6260.7558.521,803,335
Apr 8, 202461.1862.0660.1260.1257.912,612,532
Apr 3, 202461.3361.9260.6261.4859.221,925,485
Apr 2, 202462.1862.6161.1961.9559.672,879,683
Apr 1, 202460.0063.0859.4662.5060.204,086,916
Mar 29, 202458.7959.5358.1759.4557.26899,559
Mar 28, 202458.4659.9957.7958.8856.722,560,779
Mar 27, 202460.3860.4358.3758.5556.392,546,687
Mar 26, 202461.6262.2860.0260.3858.162,714,470
Mar 25, 202463.3463.5261.5561.5959.322,658,518
Mar 22, 202464.0965.1863.1463.3961.062,082,334
Mar 21, 202464.6565.0563.8564.0961.732,084,984
Mar 20, 202465.5665.9763.6264.4462.063,010,750
Mar 19, 202464.9567.1164.5465.6463.223,113,396
Mar 18, 202463.8565.2163.5364.8562.462,557,447
Mar 15, 202462.7364.0762.3964.0761.712,230,195
Mar 14, 202463.4963.8562.3163.0460.722,180,201
Mar 13, 202464.6264.6863.1463.5461.202,441,990
Mar 12, 202464.9165.5763.6864.6662.282,200,264
Mar 11, 202463.5264.9862.6664.8562.462,364,768
Mar 8, 202462.3264.1762.3263.8861.532,221,333
Mar 7, 202464.1064.7662.6362.6360.322,323,854
Mar 6, 202464.8565.2262.9263.7461.392,895,271
Mar 5, 202463.4866.3563.0964.8862.493,951,001
Mar 4, 202464.2364.2662.9863.8661.512,745,371

Related Tickers

003550.KS LG Corp.
66,000.00
-0.75%
 
066570.KS LG Electronics Inc.
78,200.00
-0.89%
 
3CPA.F Xiaomi Corporation
31.00
+3.33%
 
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
 
SONO Sonos, Inc.
12.97
-0.19%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
2477.TW Meiloon Industrial Co., Ltd.
27.45
-0.90%
 
XIACF Xiaomi Corporation
6.65
+5.56%
 
XIACY Xiaomi Corporation
32.87
+5.02%