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
11 Jun 2018	CNY	11.7821	11.7821	11.4423	11.468	11.468	-0.359 (-3.03%)	11,856,371
8 Jun 2018	CNY	11.6923	11.8974	11.5705	11.8269	11.8269	+0.141 (+1.21%)	11,235,029
7 Jun 2018	CNY	11.9423	12.109	11.5577	11.6859	11.6859	-0.237 (-1.99%)	14,643,283
6 Jun 2018	CNY	12.0064	12.109	11.8397	11.9231	11.9231	-0.083 (-0.69%)	11,125,044
5 Jun 2018	CNY	11.4103	12.0705	11.4103	12.0064	12.0064	+0.59 (+5.17%)	21,155,475
4 Jun 2018	CNY	11.5385	11.6539	11.3333	11.4167	11.4167	-0.09 (-0.78%)	13,282,448
1 Jun 2018	CNY	12.1026	12.1026	11.4231	11.5064	11.5064	-0.577 (-4.77%)	23,794,926
31 May 2018	CNY	12.109	12.109	11.6731	12.0833	12.0833	+0.192 (+1.62%)	19,411,123
30 May 2018	CNY	11.7308	12.1474	11.5064	11.891	11.891	-0.224 (-1.85%)	28,719,748
29 May 2018	CNY	12.4808	12.8718	12.0513	12.1154	12.1154	-0.423 (-3.37%)	25,918,836
28 May 2018	CNY	12.9295	13.0128	12.4359	12.5385	12.5385	-0.41 (-3.17%)	25,165,505
25 May 2018	CNY	12.7628	13.0192	12.7628	12.9487	12.9487	+0.096 (+0.75%)	15,083,978
24 May 2018	CNY	12.5705	13.0064	12.5641	12.8526	12.8526	+0.186 (+1.47%)	16,832,704
23 May 2018	CNY	12.9872	13.1026	12.5962	12.6667	12.6667	-0.211 (-1.64%)	19,675,607
22 May 2018	CNY	12.7756	13.0641	12.7115	12.8782	12.8782	+0.077 (+0.60%)	17,625,234
21 May 2018	CNY	12.7308	12.8269	12.5641	12.8013	12.8013	0.0 (0.0%)	22,746,072
18 May 2018	CNY	13.0128	13.0833	12.5	12.8013	12.8013	-0.455 (-3.43%)	34,702,875
17 May 2018	CNY	13.3846	13.5192	13.109	13.2564	13.2564	-0.128 (-0.96%)	21,551,931
16 May 2018	CNY	13.4487	13.6667	13.3526	13.3846	13.3846	-0.167 (-1.23%)	19,574,334
15 May 2018	CNY	13.0769	13.5577	13.0256	13.5513	13.5513	+0.468 (+3.58%)	28,974,071
14 May 2018	CNY	12.9872	13.2821	12.8269	13.0833	13.0833	-0.071 (-0.54%)	23,381,358
11 May 2018	CNY	13.5897	13.75	13.0128	13.1539	13.1539	-0.506 (-3.71%)	39,299,267
10 May 2018	CNY	13.4936	13.8782	13.2821	13.6603	13.6603	-0.019 (-0.14%)	37,663,158
9 May 2018	CNY	13.5577	13.9231	13.3974	13.6795	13.6795	+0.218 (+1.62%)	31,651,189
8 May 2018	CNY	13.468	13.5641	13.3333	13.4615	13.4615	-0.128 (-0.94%)	32,250,986
7 May 2018	CNY	12.7244	13.8782	12.468	13.5897	13.5897	+0.878 (+6.91%)	57,891,286
4 May 2018	CNY	12.2436	12.8718	11.9231	12.7115	12.7115	+0.381 (+3.09%)	35,589,758
4 May 2018	1-for-1 split
3 May 2018	CNY	12.5183	12.5275	11.6209	12.3306	12.3306	-0.398 (-3.13%)	37,883,694
2 May 2018	CNY	12.8205	12.9945	12.4176	12.7289	12.7289	+0.055 (+0.43%)	30,947,801
27 Apr 2018	CNY	12.3489	12.9121	12.2756	12.674	12.674	+0.453 (+3.71%)	35,225,043