Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,700.01 -1,012.50 (-1.64%) CMC Crypto 200
1,265.24 -18.59 (-1.45%)
Anker Innovations Limited (300866.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 70.02 | 73.11 | 69.68 | 71.21 | 71.21 | 2,046,668 |
| 27 Jun 2024 | 71.08 | 72.10 | 70.42 | 70.59 | 70.59 | 1,945,941 |
| 26 Jun 2024 | 71.83 | 72.35 | 70.66 | 71.44 | 71.44 | 2,016,492 |
| 25 Jun 2024 | 72.34 | 72.72 | 71.04 | 71.78 | 71.78 | 2,180,659 |
| 24 Jun 2024 | 73.84 | 74.87 | 71.76 | 72.02 | 72.02 | 2,397,454 |
| 21 Jun 2024 | 72.62 | 74.45 | 71.82 | 74.03 | 74.03 | 2,247,003 |
| 20 Jun 2024 | 72.85 | 73.80 | 72.49 | 72.60 | 72.60 | 1,643,023 |
| 19 Jun 2024 | 73.79 | 73.91 | 72.29 | 73.05 | 73.05 | 2,004,798 |
| 18 Jun 2024 | 74.54 | 75.37 | 73.60 | 74.00 | 74.00 | 2,020,169 |
| 17 Jun 2024 | 72.80 | 74.96 | 72.78 | 74.21 | 74.21 | 3,300,996 |
| 14 Jun 2024 | 73.29 | 73.74 | 71.69 | 72.78 | 72.78 | 4,089,043 |
| 13 Jun 2024 | 73.67 | 74.00 | 72.55 | 73.30 | 73.30 | 2,518,264 |
| 12 Jun 2024 | 71.80 | 74.48 | 71.69 | 73.60 | 73.60 | 2,904,525 |
| 11 Jun 2024 | 70.66 | 72.74 | 70.02 | 71.83 | 71.83 | 2,810,552 |
| 07 Jun 2024 | 72.61 | 72.88 | 70.20 | 70.95 | 70.95 | 2,714,278 |
| 06 Jun 2024 | 69.99 | 73.31 | 69.68 | 72.11 | 72.11 | 4,169,423 |
| 05 Jun 2024 | 70.40 | 71.19 | 69.25 | 69.35 | 69.35 | 2,106,539 |
| 04 Jun 2024 | 69.81 | 70.68 | 69.35 | 70.51 | 70.51 | 2,546,370 |
| 03 Jun 2024 | 69.34 | 71.25 | 69.15 | 69.76 | 69.76 | 3,875,486 |
| 31 May 2024 | 71.39 | 72.50 | 69.74 | 70.13 | 70.13 | 2,788,366 |
| 30 May 2024 | 71.57 | 72.30 | 70.59 | 71.47 | 71.47 | 2,143,093 |
| 29 May 2024 | 71.78 | 72.20 | 71.05 | 71.65 | 71.65 | 1,874,322 |
| 28 May 2024 | 72.25 | 72.90 | 71.26 | 71.70 | 71.70 | 1,984,523 |
| 27 May 2024 | 70.92 | 72.99 | 70.35 | 72.23 | 72.23 | 3,725,801 |
| 24 May 2024 | 69.01 | 70.80 | 69.01 | 70.15 | 70.15 | 2,919,015 |
| 24 May 2024 | 2 Dividend | |||||
| 24 May 2024 | 1.3:1 Stock split | |||||
| 23 May 2024 | 72.38 | 73.08 | 71.23 | 71.23 | 69.23 | 3,006,650 |
| 22 May 2024 | 73.09 | 73.46 | 72.08 | 72.22 | 70.19 | 2,760,373 |
| 21 May 2024 | 72.55 | 73.83 | 72.31 | 73.05 | 71.00 | 2,336,024 |
| 20 May 2024 | 73.62 | 74.38 | 72.18 | 72.70 | 70.66 | 3,391,901 |
| 17 May 2024 | 75.75 | 75.85 | 72.62 | 73.46 | 71.40 | 5,280,399 |
| 16 May 2024 | 75.62 | 76.62 | 74.74 | 75.25 | 73.13 | 3,323,966 |
| 15 May 2024 | 74.13 | 76.41 | 73.58 | 76.12 | 73.99 | 4,616,770 |
| 14 May 2024 | 75.38 | 77.38 | 73.55 | 73.58 | 71.52 | 7,322,615 |
| 13 May 2024 | 70.47 | 74.62 | 69.94 | 73.70 | 71.63 | 6,703,115 |
| 10 May 2024 | 69.57 | 71.69 | 68.46 | 71.15 | 69.15 | 4,173,919 |
| 09 May 2024 | 67.00 | 70.42 | 66.16 | 69.78 | 67.82 | 4,756,345 |
| 08 May 2024 | 67.69 | 67.92 | 66.75 | 66.89 | 65.01 | 3,136,705 |
| 07 May 2024 | 67.54 | 67.98 | 66.63 | 67.77 | 65.87 | 4,744,101 |
| 06 May 2024 | 67.06 | 67.99 | 66.38 | 67.52 | 65.63 | 5,221,997 |
| 30 Apr 2024 | 66.33 | 66.87 | 65.55 | 66.44 | 64.57 | 3,412,554 |
| 29 Apr 2024 | 63.92 | 66.81 | 63.92 | 66.31 | 64.45 | 5,312,364 |
| 26 Apr 2024 | 61.54 | 65.46 | 61.42 | 65.22 | 63.38 | 4,524,933 |
| 25 Apr 2024 | 66.96 | 66.96 | 62.00 | 62.05 | 60.30 | 5,524,162 |
| 24 Apr 2024 | 64.43 | 65.72 | 63.61 | 65.72 | 63.87 | 2,784,661 |
| 23 Apr 2024 | 64.24 | 64.72 | 63.15 | 64.43 | 62.62 | 2,681,214 |
| 22 Apr 2024 | 63.62 | 64.58 | 62.80 | 64.22 | 62.41 | 3,232,911 |
| 19 Apr 2024 | 65.15 | 65.15 | 63.47 | 63.73 | 61.94 | 3,815,477 |
| 18 Apr 2024 | 62.74 | 65.47 | 62.05 | 65.38 | 63.55 | 4,385,329 |
| 17 Apr 2024 | 60.85 | 63.21 | 60.78 | 62.82 | 61.05 | 3,022,149 |
| 16 Apr 2024 | 60.95 | 63.22 | 60.95 | 61.58 | 59.85 | 3,388,768 |
| 15 Apr 2024 | 59.23 | 62.37 | 59.08 | 61.24 | 59.52 | 2,720,201 |
| 12 Apr 2024 | 59.25 | 60.34 | 58.73 | 59.41 | 57.74 | 1,910,000 |
| 11 Apr 2024 | 59.36 | 60.15 | 59.02 | 59.18 | 57.52 | 1,534,533 |
| 10 Apr 2024 | 60.65 | 60.85 | 59.40 | 59.90 | 58.22 | 1,922,562 |
| 09 Apr 2024 | 60.10 | 61.25 | 59.62 | 60.75 | 59.05 | 1,803,335 |
| 08 Apr 2024 | 61.18 | 62.06 | 60.12 | 60.12 | 58.43 | 2,612,532 |
| 03 Apr 2024 | 61.33 | 61.92 | 60.62 | 61.48 | 59.76 | 1,925,485 |
| 02 Apr 2024 | 62.18 | 62.61 | 61.19 | 61.95 | 60.21 | 2,879,683 |
| 01 Apr 2024 | 60.00 | 63.08 | 59.46 | 62.50 | 60.75 | 4,086,916 |
| 29 Mar 2024 | 58.79 | 59.53 | 58.17 | 59.45 | 57.78 | 899,559 |
| 28 Mar 2024 | 58.46 | 59.99 | 57.79 | 58.88 | 57.23 | 2,560,779 |
| 27 Mar 2024 | 60.38 | 60.43 | 58.37 | 58.55 | 56.90 | 2,546,687 |
| 26 Mar 2024 | 61.62 | 62.28 | 60.02 | 60.38 | 58.69 | 2,714,470 |
| 25 Mar 2024 | 63.34 | 63.52 | 61.55 | 61.59 | 59.86 | 2,658,518 |
| 22 Mar 2024 | 64.09 | 65.18 | 63.14 | 63.39 | 61.61 | 2,082,334 |
| 21 Mar 2024 | 64.65 | 65.05 | 63.85 | 64.09 | 62.29 | 2,084,984 |
| 20 Mar 2024 | 65.56 | 65.97 | 63.62 | 64.44 | 62.63 | 3,010,750 |
| 19 Mar 2024 | 64.95 | 67.11 | 64.54 | 65.64 | 63.80 | 3,113,396 |
| 18 Mar 2024 | 63.85 | 65.21 | 63.53 | 64.85 | 63.03 | 2,557,447 |
| 15 Mar 2024 | 62.73 | 64.07 | 62.39 | 64.07 | 62.27 | 2,230,195 |
| 14 Mar 2024 | 63.49 | 63.85 | 62.31 | 63.04 | 61.27 | 2,180,201 |
| 13 Mar 2024 | 64.62 | 64.68 | 63.14 | 63.54 | 61.75 | 2,441,990 |
| 12 Mar 2024 | 64.91 | 65.57 | 63.68 | 64.66 | 62.85 | 2,200,264 |
| 11 Mar 2024 | 63.52 | 64.98 | 62.66 | 64.85 | 63.03 | 2,364,768 |
| 08 Mar 2024 | 62.32 | 64.17 | 62.32 | 63.88 | 62.09 | 2,221,333 |
| 07 Mar 2024 | 64.10 | 64.76 | 62.63 | 62.63 | 60.87 | 2,323,854 |
| 06 Mar 2024 | 64.85 | 65.22 | 62.92 | 63.74 | 61.95 | 2,895,271 |
| 05 Mar 2024 | 63.48 | 66.35 | 63.09 | 64.88 | 63.06 | 3,951,001 |
| 04 Mar 2024 | 64.23 | 64.26 | 62.98 | 63.86 | 62.07 | 2,745,371 |
| 01 Mar 2024 | 63.43 | 65.08 | 62.78 | 64.52 | 62.71 | 4,183,058 |
| 29 Feb 2024 | 60.78 | 63.45 | 60.69 | 62.85 | 61.08 | 4,206,710 |
| 28 Feb 2024 | 64.17 | 65.15 | 61.15 | 61.15 | 59.44 | 4,216,310 |
| 27 Feb 2024 | 61.50 | 62.96 | 61.06 | 62.95 | 61.19 | 3,502,769 |
| 26 Feb 2024 | 62.34 | 62.62 | 61.22 | 61.82 | 60.08 | 3,049,696 |
| 23 Feb 2024 | 63.48 | 63.57 | 61.62 | 62.22 | 60.47 | 3,539,250 |
| 22 Feb 2024 | 62.92 | 64.46 | 62.54 | 63.30 | 61.52 | 2,636,806 |
| 21 Feb 2024 | 63.42 | 64.65 | 62.15 | 62.62 | 60.86 | 3,814,370 |
| 20 Feb 2024 | 63.75 | 65.00 | 62.62 | 63.48 | 61.69 | 3,086,930 |
| 19 Feb 2024 | 65.74 | 66.07 | 61.92 | 63.55 | 61.77 | 4,803,298 |
| 08 Feb 2024 | 67.21 | 71.92 | 63.73 | 64.44 | 62.63 | 8,125,093 |
| 07 Feb 2024 | 59.62 | 66.06 | 58.98 | 64.98 | 63.16 | 8,309,532 |
| 06 Feb 2024 | 51.28 | 59.82 | 50.75 | 59.62 | 57.94 | 6,156,809 |
| 05 Feb 2024 | 51.46 | 54.92 | 48.31 | 51.27 | 49.83 | 4,865,204 |
| 02 Feb 2024 | 53.14 | 53.45 | 49.69 | 51.23 | 49.79 | 2,460,772 |
| 01 Feb 2024 | 52.68 | 54.22 | 51.98 | 52.95 | 51.47 | 2,504,486 |
| 31 Jan 2024 | 53.87 | 54.61 | 52.12 | 52.74 | 51.26 | 2,604,007 |
| 30 Jan 2024 | 55.74 | 56.06 | 53.50 | 53.58 | 52.07 | 2,659,086 |
| 29 Jan 2024 | 56.46 | 59.93 | 55.38 | 55.74 | 54.17 | 2,602,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.