Anhui Anke BioTech Group Recent Share Price (SHE:300009)

SHE:300009 - Anhui Anke Biotechnology (Group) Co Ltd Anhui Anke BioTech Group
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jun 2010	CNY	2.308	2.308	2.1449	2.212	2.212	-0.115 (-4.94%)	33,678,369
31 May 2010	CNY	2.3494	2.4745	2.2622	2.327	2.327	-0.021 (-0.91%)	38,819,996
28 May 2010	CNY	2.2678	2.4298	2.2354	2.3483	2.3483	+0.104 (+4.63%)	43,803,184
27 May 2010	CNY	2.0533	2.2678	2.041	2.2444	2.2444	+0.176 (+8.54%)	28,321,911
26 May 2010	CNY	2.0623	2.1271	2.0366	2.0679	2.0679	-0.01 (-0.48%)	18,381,493
25 May 2010	CNY	2.0187	2.1215	2.0008	2.0779	2.0779	+0.03 (+1.47%)	29,070,240
24 May 2010	CNY	1.8746	2.0478	1.8746	2.0478	2.0478	+0.173 (+9.24%)	25,769,001
21 May 2010	CNY	1.7651	1.8757	1.7316	1.8746	1.8746	+0.073 (+4.03%)	15,093,681
20 May 2010	CNY	1.831	1.8634	1.7897	1.802	1.802	-0.029 (-1.58%)	10,809,589
19 May 2010	CNY	1.7752	1.8657	1.7484	1.831	1.831	+0.046 (+2.57%)	15,756,972
18 May 2010	CNY	1.7651	1.8143	1.7282	1.7852	1.7852	+0.01 (+0.56%)	10,645,780
17 May 2010	CNY	1.9193	1.9193	1.7651	1.7752	1.7752	-0.171 (-8.78%)	11,958,041
14 May 2010	CNY	1.8992	1.9863	1.8779	1.9461	1.9461	+0.003 (+0.18%)	10,942,068
13 May 2010	CNY	1.9215	1.955	1.7964	1.9427	1.9427	+0.01 (+0.52%)	15,717,586
12 May 2010	CNY	2.0131	2.0869	1.9081	1.9327	1.9327	+1.557 (+413.88%)	14,612,101
12 May 2010	18-for-10 split
11 May 2010	CNY	2.2517	2.2653	2.1288	2.1418	2.1418	-0.049 (-2.24%)	15,134,320
10 May 2010	CNY	2.2728	2.3243	2.1114	2.1909	2.1909	-0.093 (-4.08%)	14,694,453
7 May 2010	CNY	2.1971	2.3125	2.1723	2.284	2.284	+0.051 (+2.28%)	16,204,179
6 May 2010	CNY	2.3026	2.3684	2.2256	2.2331	2.2331	-0.101 (-4.31%)	15,139,153
5 May 2010	CNY	2.1977	2.3336	2.1785	2.3336	2.3336	+0.105 (+4.73%)	14,650,950
4 May 2010	CNY	2.0916	2.2455	2.0916	2.2281	2.2281	+0.058 (+2.69%)	11,122,347
30 Apr 2010	CNY	2.2716	2.2964	2.1226	2.1698	2.1698	-0.089 (-3.95%)	16,850,284
29 Apr 2010	CNY	2.4329	2.4745	2.2529	2.2591	2.2591	-0.155 (-6.43%)	18,500,187
28 Apr 2010	CNY	2.4143	2.4143	2.4143	2.4143	2.4143	0.0 (0.0%)	0
27 Apr 2010	CNY	2.4453	2.5316	2.3311	2.4143	2.4143	-0.032 (-1.32%)	17,752,575
26 Apr 2010	CNY	2.5012	2.5012	2.4236	2.4466	2.4466	-0.066 (-2.64%)	14,699,287
23 Apr 2010	CNY	2.5819	2.6173	2.4826	2.513	2.513	-0.084 (-3.25%)	22,641,059
22 Apr 2010	CNY	2.5446	2.6545	2.5322	2.5974	2.5974	+0.051 (+2.02%)	25,963,423
21 Apr 2010	CNY	2.4627	2.5633	2.4211	2.5459	2.5459	+0.129 (+5.32%)	20,357,940
20 Apr 2010	CNY	2.4813	2.513	2.2467	2.4174	2.4174	-0.078 (-3.11%)	18,769,263