Anker Innovations Technology
安克创新 SZ300866 Forward-adjusted GEM
124.63
+0.80
(+0.65%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
125.00
High
125.40
Low
122.85
Prev close
123.83
Amplitude
2.06%
Volume
2.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
122.86
MA10
123.97
MA20
126.70
MA60
120.10
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 125.00 | 125.40 | 122.85 | 124.63 | 3M |
| 2 | 2026-09-29 | 119.26 | 124.95 | 118.60 | 123.83 | 4M |
| 3 | 2026-09-28 | 123.30 | 127.10 | 119.20 | 120.30 | 4M |
| 4 | 2026-09-24 | 123.75 | 124.70 | 121.19 | 121.80 | 2M |
| 5 | 2026-09-23 | 123.10 | 125.18 | 119.21 | 123.75 | 4M |
| 6 | 2026-09-22 | 128.18 | 129.51 | 122.76 | 123.10 | 4M |
| 7 | 2026-09-21 | 126.35 | 129.75 | 125.60 | 127.35 | 3M |
| 8 | 2026-09-18 | 124.64 | 126.38 | 124.07 | 126.19 | 2M |
| 9 | 2026-09-17 | 124.45 | 126.97 | 124.07 | 124.64 | 2M |
| 10 | 2026-09-16 | 126.70 | 127.20 | 123.63 | 124.10 | 3M |
| 11 | 2026-09-15 | 126.83 | 128.25 | 125.40 | 126.50 | 3M |
| 12 | 2026-09-14 | 127.20 | 128.50 | 126.20 | 127.04 | 2M |
52W
Data range
88.71
71.0%
139.29
High/low over the last 250 trading days, and where the price sits.
← Stocks