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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 May 2013	CNY	2.7021	2.7678	2.6896	2.737	2.737	+0.019 (+0.72%)	18,432,380
22 May 2013	CNY	2.7161	2.765	2.656	2.7175	2.7175	+0.003 (+0.10%)	19,338,795
21 May 2013	CNY	2.6533	2.7203	2.6267	2.7147	2.7147	+0.048 (+1.78%)	20,406,513
20 May 2013	CNY	2.7245	2.7301	2.5834	2.6672	2.6672	-0.056 (-2.05%)	34,999,638
17 May 2013	CNY	2.7636	2.7859	2.6924	2.7231	2.7231	-0.039 (-1.42%)	21,959,192
16 May 2013	CNY	2.825	2.8781	2.7496	2.7622	2.7622	-0.06 (-2.13%)	29,049,767
15 May 2013	CNY	2.7301	2.8348	2.7301	2.8222	2.8222	+0.093 (+3.43%)	21,439,171
14 May 2013	CNY	2.7845	2.7957	2.7007	2.7287	2.7287	-0.061 (-2.20%)	11,732,998
13 May 2013	CNY	2.7259	2.7915	2.7231	2.7901	2.7901	+0.056 (+2.04%)	18,748,783
10 May 2013	CNY	2.7775	2.7999	2.656	2.7342	2.7342	-0.05 (-1.81%)	40,782,751
9 May 2013	CNY	2.8711	2.9283	2.751	2.7845	2.7845	-0.091 (-3.16%)	31,337,719
8 May 2013	CNY	2.8208	2.8906	2.8069	2.8753	2.8753	+0.052 (+1.83%)	16,411,284
7 May 2013	CNY	2.7929	2.9186	2.7859	2.8236	2.8236	+0.01 (+0.35%)	25,376,160
6 May 2013	CNY	2.839	2.8627	2.8013	2.8138	2.8138	-0.021 (-0.74%)	22,173,035
3 May 2013	CNY	2.7915	2.8557	2.7803	2.8348	2.8348	+0.049 (+1.76%)	22,209,785
2 May 2013	CNY	2.6225	2.7859	2.6016	2.7859	2.7859	+0.154 (+5.84%)	25,644,628
26 Apr 2013	CNY	2.6798	2.7021	2.6323	2.6323	2.6323	-0.039 (-1.46%)	17,097,240
25 Apr 2013	CNY	2.7929	2.8418	2.6686	2.6714	2.6714	-0.141 (-5.01%)	33,448,700
24 Apr 2013	CNY	2.737	2.8599	2.7007	2.8124	2.8124	+0.075 (+2.75%)	33,240,830
23 Apr 2013	CNY	2.8055	2.8055	2.7021	2.737	2.737	-0.067 (-2.39%)	32,465,855
22 Apr 2013	CNY	2.6602	2.8208	2.6602	2.8041	2.8041	+0.109 (+4.04%)	32,787,722
19 Apr 2013	CNY	2.6742	2.7719	2.656	2.6951	2.6951	+0.005 (+0.20%)	28,241,006
18 Apr 2013	CNY	2.5276	2.765	2.522	2.6896	2.6896	+0.113 (+4.39%)	36,978,921
17 Apr 2013	CNY	2.5304	2.6058	2.515	2.5764	2.5764	+0.036 (+1.43%)	30,956,436
16 Apr 2013	CNY	2.346	2.5415	2.3209	2.5401	2.5401	+0.163 (+6.87%)	34,130,546
15 Apr 2013	CNY	2.4228	2.4508	2.374	2.3768	2.3768	-0.036 (-1.50%)	18,064,331
12 Apr 2013	CNY	2.36	2.455	2.3586	2.4131	2.4131	+0.042 (+1.77%)	23,563,229
11 Apr 2013	CNY	2.4089	2.4228	2.3404	2.3712	2.3712	-0.029 (-1.22%)	18,416,940
10 Apr 2013	CNY	2.4256	2.4843	2.36	2.4005	2.4005	-0.026 (-1.09%)	22,103,229
9 Apr 2013	CNY	2.4633	2.4633	2.4173	2.427	2.427	-0.038 (-1.53%)	24,300,164