UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.14-0.03 (-0.29%)
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202410.1510.2610.0810.1410.1422,679,587
20 May 202410.1510.1910.0410.1710.1724,252,760
17 May 202410.0710.1610.0110.1610.1621,630,674
16 May 202410.2210.2810.0310.0710.0725,360,117
15 May 202410.3710.4010.1610.2410.2424,586,232
14 May 202410.2810.4810.2810.3310.3330,310,780
13 May 202410.6610.7810.2710.3210.3248,844,160
10 May 202411.0011.0010.5210.5810.5873,070,730
09 May 202410.9511.7710.6311.2911.29108,123,570
08 May 202410.5410.8810.4810.7010.7057,063,624
07 May 202410.5110.5510.3210.4010.4019,367,591
06 May 202410.4410.5910.3110.4810.4830,808,756
30 Apr 20249.9510.309.9210.2210.2225,590,513
29 Apr 20249.9210.029.809.979.9719,823,030
26 Apr 20249.8410.009.709.939.9319,492,600
25 Apr 20249.549.979.519.859.8521,983,190
24 Apr 20249.289.579.219.559.5524,318,922
23 Apr 20249.859.878.869.289.2852,929,302
22 Apr 20249.809.969.719.879.8718,471,602
19 Apr 20249.819.899.739.779.7713,287,286
18 Apr 20249.699.899.649.849.8413,952,822
17 Apr 20249.599.819.569.689.6815,321,026
16 Apr 20249.729.909.529.539.5318,664,529
15 Apr 20249.669.879.639.759.7516,141,071
12 Apr 20249.649.749.579.609.608,691,998
11 Apr 20249.699.789.629.689.689,667,600
10 Apr 20249.839.889.709.749.749,479,197
09 Apr 20249.779.869.709.859.859,183,652
08 Apr 20249.999.999.739.749.7411,218,707
03 Apr 20249.9010.099.889.999.9914,186,095
02 Apr 20249.9810.069.889.929.9212,680,376
01 Apr 20249.7910.029.7510.0110.0116,811,930
29 Mar 20249.659.699.589.729.724,646,620
28 Mar 20249.579.699.469.629.6210,632,590
27 Mar 20249.659.749.539.549.549,910,726
26 Mar 20249.649.699.579.649.649,293,221
25 Mar 20249.809.859.619.629.6212,035,180
22 Mar 202410.0010.049.759.839.8312,647,202
21 Mar 202410.0810.159.9910.0010.0011,333,018
20 Mar 202410.0110.179.9310.1210.1212,612,893
19 Mar 202410.1710.1810.0410.0510.0513,399,538
18 Mar 202410.0310.189.9510.1710.1717,104,350
15 Mar 20249.8810.019.809.979.9713,217,090
14 Mar 202410.1610.249.929.969.9618,695,886
13 Mar 20249.889.989.809.959.9512,438,673
12 Mar 20249.779.949.739.919.9114,562,692
11 Mar 20249.599.749.519.739.7311,983,224
08 Mar 20249.589.719.519.569.5611,540,380
07 Mar 20249.739.809.519.519.5112,861,860
06 Mar 20249.899.909.709.769.7610,213,043
05 Mar 20249.879.939.819.909.9010,940,521
04 Mar 20249.8710.039.839.939.9313,895,341
01 Mar 202410.0010.049.849.919.9111,814,153
29 Feb 20249.6710.059.679.989.9817,112,734
28 Feb 20249.8810.159.739.739.7321,941,676
27 Feb 20249.729.899.669.859.8514,730,978
26 Feb 20249.619.789.539.679.6714,758,141
23 Feb 20249.749.759.559.659.6513,874,920
22 Feb 20249.719.799.649.759.7512,900,899
21 Feb 20249.759.949.599.729.7215,740,454
20 Feb 20249.769.969.689.769.7612,880,699
19 Feb 202410.2010.209.749.839.8328,527,596
08 Feb 20249.8010.699.7610.0110.0148,213,206
07 Feb 20249.059.909.019.849.8445,229,858
06 Feb 20247.949.087.949.039.0326,814,193
05 Feb 20247.958.357.568.108.1020,920,121
02 Feb 20248.348.467.818.018.0115,527,601
01 Feb 20248.298.598.228.348.3414,491,303
31 Jan 20248.468.568.158.238.2312,355,446
30 Jan 20248.728.818.508.548.548,571,768
29 Jan 20248.959.008.748.808.809,928,352
26 Jan 20249.069.168.898.948.949,623,189
25 Jan 20248.889.108.819.079.0710,611,818
24 Jan 20248.848.938.508.848.849,319,560
23 Jan 20248.768.908.648.808.809,911,029
22 Jan 20249.209.208.688.758.7511,629,529
19 Jan 20249.289.379.199.229.228,713,547
18 Jan 20249.359.399.009.289.2813,724,988
17 Jan 20249.639.699.379.389.386,858,383
16 Jan 20249.709.739.559.679.676,051,507
15 Jan 20249.639.829.619.699.696,359,506
12 Jan 20249.779.819.659.659.657,396,344
11 Jan 20249.859.909.709.809.809,861,979
10 Jan 20249.879.939.779.859.855,254,780
09 Jan 20249.919.969.799.829.826,185,960
08 Jan 202410.1310.159.869.869.868,837,538
05 Jan 202410.3110.3410.0710.1310.137,658,505
04 Jan 202410.3710.4510.2810.3410.347,599,484
03 Jan 202410.3110.4710.3010.4010.408,195,445
02 Jan 202410.2010.4410.1910.3210.329,922,488
29 Dec 202310.0810.2510.0610.2210.227,231,375
28 Dec 202310.0110.139.9510.1010.108,193,565
27 Dec 20239.9810.069.9010.0310.035,678,424
26 Dec 202310.0710.149.949.959.955,266,126
25 Dec 20239.9910.119.9610.0610.065,987,859
22 Dec 202310.0710.139.9510.0010.007,444,462
21 Dec 202310.1410.159.9810.0810.088,015,899
20 Dec 202310.3310.3310.1610.1810.186,637,620
19 Dec 202310.2610.3610.1610.2810.286,577,767
18 Dec 202310.1010.4310.1010.3010.3010,937,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...