Stock listing
Shenzhen:000868 Anhui Ankai Automobile Co., Ltd. (安凯客车) 股价
Follow Anhui Ankai Automobile Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000868
¥3.34 CNY +0.02 (+0.6%)
Close on Nov 4, 2026
- Day range
- ¥3.26 – ¥3.37 CNYNov 4, 2026
- Volume
- 13.79M sharesNov 4, 2026
- Market cap
- ¥3.14B CNYAt the close on Nov 4, 2026 · price × 939.5M shares outstanding
- 52-week range
- ¥3.16 – ¥5.50 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥101.6M CNYMedian day 15.13M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000868 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.34 | +0.02 | +0.6% | ¥3.33 | ¥3.37 | ¥3.26 | 13,788,185 | |
| ¥3.32 | +0.02 | +0.6% | ¥3.28 | ¥3.39 | ¥3.23 | 13,167,020 | |
| ¥3.30 | +0.07 | +2.2% | ¥3.23 | ¥3.31 | ¥3.16 | 15,299,192 | |
| ¥3.23 | -0.11 | -3.3% | ¥3.30 | ¥3.37 | ¥3.21 | 15,443,000 | |
| ¥3.34 | -0.22 | -6.2% | ¥3.53 | ¥3.53 | ¥3.33 | 18,402,300 | |
| ¥3.56 | +0.11 | +3.2% | ¥3.48 | ¥3.59 | ¥3.46 | 16,650,392 | |
| ¥3.45 | -0.04 | -1.1% | ¥3.50 | ¥3.57 | ¥3.45 | 14,843,299 | |
| ¥3.49 | +0.01 | +0.3% | ¥3.44 | ¥3.53 | ¥3.41 | 14,811,111 | |
| ¥3.48 | +0.08 | +2.4% | ¥3.41 | ¥3.49 | ¥3.27 | 22,888,163 | |
| ¥3.40 | -0.13 | -3.7% | ¥3.53 | ¥3.55 | ¥3.39 | 19,222,371 | |
| ¥3.53 | -0.07 | -1.9% | ¥3.62 | ¥3.64 | ¥3.50 | 18,619,600 | |
| ¥3.60 | -0.08 | -2.2% | ¥3.65 | ¥3.68 | ¥3.55 | 19,353,861 | |
| ¥3.68 | -0.03 | -0.8% | ¥3.70 | ¥3.73 | ¥3.60 | 18,446,668 | |
| ¥3.71 | +0.12 | +3.3% | ¥3.64 | ¥3.79 | ¥3.62 | 28,412,307 | |
| ¥3.59 | -0.14 | -3.8% | ¥3.68 | ¥3.72 | ¥3.57 | 20,816,100 | |
| ¥3.73 | -0.15 | -3.9% | ¥3.86 | ¥4.07 | ¥3.72 | 27,859,867 | |
| ¥3.88 | -0.03 | -0.8% | ¥3.78 | ¥3.92 | ¥3.75 | 27,529,635 | |
| ¥3.91 | -0.05 | -1.3% | ¥3.99 | ¥4.05 | ¥3.84 | 29,732,881 | |
| ¥3.96 | -0.04 | -1.0% | ¥3.98 | ¥4.00 | ¥3.80 | 41,614,730 | |
| ¥4.00 | -0.15 | -3.6% | ¥4.06 | ¥4.19 | ¥3.96 | 51,993,473 | |
| ¥4.15 | -0.03 | -0.7% | ¥4.24 | ¥4.31 | ¥4.04 | 74,898,039 | |
| ¥4.18 | 0.00 | 0.0% | ¥4.11 | ¥4.39 | ¥4.04 | 86,611,672 | |
| ¥4.18 | +0.19 | +4.8% | ¥3.90 | ¥4.39 | ¥3.90 | 92,874,000 | |
| ¥3.99 | -0.14 | -3.4% | ¥4.06 | ¥4.10 | ¥3.97 | 68,492,891 | |
| ¥4.13 | +0.19 | +4.8% | ¥3.93 | ¥4.33 | ¥3.89 | 101,624,297 | |
| ¥3.94 | -0.05 | -1.3% | ¥3.96 | ¥3.99 | ¥3.87 | 47,095,844 | |
| ¥3.99 | 0.00 | 0.0% | ¥3.99 | ¥4.00 | ¥3.89 | 54,553,176 | |
| ¥3.99 | -0.07 | -1.7% | ¥4.11 | ¥4.23 | ¥3.98 | 97,414,992 | |
| ¥4.06 | +0.37 | +10.0% | ¥3.72 | ¥4.06 | ¥3.69 | 53,211,266 | |
| ¥3.69 | -0.31 | -7.8% | ¥3.60 | ¥3.80 | ¥3.60 | 81,107,766 | |
| ¥4.00 | +0.09 | +2.3% | ¥4.30 | ¥4.30 | ¥3.90 | 102,177,680 | |
| ¥3.91 | +0.36 | +10.1% | ¥3.55 | ¥3.91 | ¥3.54 | 15,131,380 | |
| ¥3.55 | -0.08 | -2.2% | ¥3.60 | ¥3.61 | ¥3.50 | 10,641,312 | |
| ¥3.63 | -0.06 | -1.6% | ¥3.66 | ¥3.69 | ¥3.62 | 6,554,200 | |
| ¥3.69 | +0.03 | +0.8% | ¥3.66 | ¥3.70 | ¥3.63 | 11,120,690 | |
| ¥3.66 | +0.10 | +2.8% | ¥3.57 | ¥3.69 | ¥3.55 | 12,522,000 | |
| ¥3.56 | 0.00 | 0.0% | ¥3.55 | ¥3.59 | ¥3.53 | 6,761,000 | |
| ¥3.56 | -0.01 | -0.3% | ¥3.58 | ¥3.64 | ¥3.54 | 7,742,076 | |
| ¥3.57 | -0.04 | -1.1% | ¥3.64 | ¥3.66 | ¥3.55 | 7,318,200 | |
| ¥3.61 | -0.05 | -1.4% | ¥3.62 | ¥3.65 | ¥3.57 | 7,137,000 | |
| ¥3.66 | +0.07 | +1.9% | ¥3.57 | ¥3.68 | ¥3.57 | 8,504,900 | |
| ¥3.59 | +0.01 | +0.3% | ¥3.57 | ¥3.60 | ¥3.54 | 7,274,400 | |
| ¥3.58 | +0.03 | +0.8% | ¥3.55 | ¥3.61 | ¥3.52 | 9,097,678 | |
| ¥3.55 | -0.02 | -0.6% | ¥3.57 | ¥3.57 | ¥3.50 | 9,299,100 | |
| ¥3.57 | +0.03 | +0.8% | ¥3.51 | ¥3.60 | ¥3.51 | 9,325,200 | |
| ¥3.54 | +0.07 | +2.0% | ¥3.48 | ¥3.55 | ¥3.45 | 10,690,383 | |
| ¥3.47 | -0.02 | -0.6% | ¥3.49 | ¥3.52 | ¥3.43 | 8,001,027 | |
| ¥3.49 | +0.01 | +0.3% | ¥3.47 | ¥3.50 | ¥3.40 | 12,243,200 | |
| ¥3.48 | +0.07 | +2.1% | ¥3.42 | ¥3.49 | ¥3.42 | 16,817,400 | |
| ¥3.41 | -0.11 | -3.1% | ¥3.52 | ¥3.54 | ¥3.39 | 16,450,803 | |
| ¥3.52 | -0.14 | -3.8% | ¥3.65 | ¥3.66 | ¥3.47 | 20,214,201 | |
| ¥3.66 | +0.01 | +0.3% | ¥3.67 | ¥3.70 | ¥3.61 | 7,773,600 | |
| ¥3.65 | -0.04 | -1.1% | ¥3.68 | ¥3.70 | ¥3.61 | 9,141,556 | |
| ¥3.69 | -0.03 | -0.8% | ¥3.72 | ¥3.75 | ¥3.67 | 9,540,795 | |
| ¥3.72 | +0.07 | +1.9% | ¥3.66 | ¥3.74 | ¥3.64 | 10,315,200 | |
| ¥3.65 | +0.01 | +0.3% | ¥3.64 | ¥3.67 | ¥3.60 | 8,511,200 | |
| ¥3.64 | +0.06 | +1.7% | ¥3.58 | ¥3.66 | ¥3.56 | 9,485,150 | |
| ¥3.58 | -0.02 | -0.6% | ¥3.59 | ¥3.60 | ¥3.50 | 8,434,123 | |
| ¥3.60 | -0.03 | -0.8% | ¥3.64 | ¥3.65 | ¥3.54 | 9,619,201 | |
| ¥3.63 | -0.01 | -0.3% | ¥3.63 | ¥3.68 | ¥3.60 | 7,734,001 | |
| ¥3.64 | -0.04 | -1.1% | ¥3.70 | ¥3.70 | ¥3.62 | 7,758,767 |
- Ticker
- Shenzhen:000868
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
Anhui Ankai Automobile Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Anhui Ankai Automobile Co., Ltd.