Stock listing
Shenzhen:002940 Zhejiang Anglikang Pharmaceutical Co. Ltd. (昂利康) 股价
Follow Zhejiang Anglikang Pharmaceutical Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002940
¥26.88 CNY +1.48 (+5.8%)
Close on Nov 5, 2026
- Day range
- ¥25.25 – ¥27.40 CNYNov 5, 2026
- Volume
- 15.69M sharesNov 5, 2026
- Market cap
- ¥5.42B CNYAt the close on Nov 5, 2026 · price × 201.7M shares outstanding
- 52-week range
- ¥20.50 – ¥48.90 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥282.6M CNYMedian day 9.86M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:002940 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.88 | +1.48 | +5.8% | ¥25.25 | ¥27.40 | ¥25.25 | 15,685,577 | |
| ¥25.40 | +1.78 | +7.5% | ¥23.45 | ¥25.75 | ¥23.45 | 18,154,051 | |
| ¥23.62 | +0.20 | +0.9% | ¥23.85 | ¥24.54 | ¥23.00 | 16,962,700 | |
| ¥23.42 | +2.13 | +10.0% | ¥21.30 | ¥23.42 | ¥20.86 | 16,829,000 | |
| ¥21.29 | -0.67 | -3.1% | ¥22.69 | ¥22.69 | ¥21.25 | 11,607,400 | |
| ¥21.96 | -1.32 | -5.7% | ¥22.63 | ¥23.00 | ¥21.75 | 11,866,616 | |
| ¥23.28 | +0.23 | +1.0% | ¥23.12 | ¥23.43 | ¥22.10 | 15,094,447 | |
| ¥23.05 | -0.91 | -3.8% | ¥23.76 | ¥23.89 | ¥22.91 | 11,438,300 | |
| ¥23.96 | +0.02 | +0.1% | ¥24.18 | ¥24.60 | ¥23.57 | 11,354,831 | |
| ¥23.94 | -1.36 | -5.4% | ¥25.30 | ¥25.35 | ¥22.93 | 16,748,457 | |
| ¥25.30 | -0.08 | -0.3% | ¥24.99 | ¥25.99 | ¥24.62 | 24,249,552 | |
| ¥25.38 | +1.75 | +7.4% | ¥24.06 | ¥25.99 | ¥23.80 | 33,530,667 | |
| ¥23.63 | +2.15 | +10.0% | ¥21.48 | ¥23.63 | ¥21.21 | 14,899,925 | |
| ¥21.48 | -0.17 | -0.8% | ¥21.35 | ¥21.71 | ¥20.50 | 7,138,300 | |
| ¥21.65 | +0.70 | +3.3% | ¥21.17 | ¥22.42 | ¥21.17 | 9,859,540 | |
| ¥20.95 | -0.26 | -1.2% | ¥20.70 | ¥21.69 | ¥20.64 | 5,373,500 | |
| ¥21.21 | -0.86 | -3.9% | ¥21.99 | ¥22.00 | ¥20.90 | 6,409,200 | |
| ¥22.07 | -0.55 | -2.4% | ¥22.31 | ¥22.40 | ¥21.51 | 6,662,600 | |
| ¥22.62 | -0.58 | -2.5% | ¥23.26 | ¥23.91 | ¥22.57 | 6,173,100 | |
| ¥23.20 | -0.69 | -2.9% | ¥23.55 | ¥24.29 | ¥22.62 | 9,921,908 | |
| ¥23.89 | +0.93 | +4.1% | ¥23.18 | ¥24.80 | ¥22.88 | 14,927,664 | |
| ¥22.96 | +0.73 | +3.3% | ¥22.34 | ¥23.25 | ¥22.22 | 7,695,032 | |
| ¥22.23 | -0.23 | -1.0% | ¥22.47 | ¥22.83 | ¥22.23 | 3,559,963 | |
| ¥22.46 | -0.38 | -1.7% | ¥22.80 | ¥23.13 | ¥22.34 | 3,743,586 | |
| ¥22.84 | -0.44 | -1.9% | ¥23.30 | ¥23.47 | ¥22.80 | 4,067,474 | |
| ¥23.28 | -0.32 | -1.4% | ¥23.60 | ¥23.69 | ¥23.28 | 4,453,300 | |
| ¥23.60 | -0.16 | -0.7% | ¥23.72 | ¥23.93 | ¥23.30 | 7,533,028 | |
| ¥23.76 | +0.60 | +2.6% | ¥23.15 | ¥23.99 | ¥23.10 | 7,977,300 | |
| ¥23.16 | +0.31 | +1.4% | ¥22.85 | ¥23.53 | ¥22.75 | 6,526,100 | |
| ¥22.85 | +0.12 | +0.5% | ¥22.52 | ¥23.04 | ¥22.51 | 4,592,100 | |
| ¥22.73 | +0.01 | 0.0% | ¥22.57 | ¥22.86 | ¥22.43 | 3,902,497 | |
| ¥22.72 | -0.84 | -3.6% | ¥23.31 | ¥23.49 | ¥22.72 | 5,579,700 | |
| ¥23.56 | +0.47 | +2.0% | ¥22.96 | ¥23.65 | ¥22.80 | 6,944,828 | |
| ¥23.09 | -1.00 | -4.2% | ¥23.95 | ¥24.00 | ¥22.78 | 8,495,100 | |
| ¥24.09 | -1.11 | -4.4% | ¥25.05 | ¥25.07 | ¥24.06 | 9,281,077 | |
| ¥25.20 | -0.80 | -3.1% | ¥25.88 | ¥25.88 | ¥25.15 | 9,573,672 | |
| ¥26.00 | +0.05 | +0.2% | ¥25.62 | ¥26.25 | ¥25.54 | 12,422,797 | |
| ¥25.95 | -0.93 | -3.5% | ¥26.66 | ¥27.17 | ¥25.85 | 22,188,512 | |
| ¥26.88 | +1.55 | +6.1% | ¥25.71 | ¥27.86 | ¥25.60 | 31,425,988 | |
| ¥25.33 | -0.70 | -2.7% | ¥26.00 | ¥26.42 | ¥25.15 | 16,780,611 | |
| ¥26.03 | +1.32 | +5.3% | ¥24.72 | ¥26.54 | ¥24.21 | 13,937,766 | |
| ¥24.71 | -0.19 | -0.8% | ¥24.88 | ¥24.99 | ¥24.57 | 5,572,991 | |
| ¥24.90 | -0.54 | -2.1% | ¥25.10 | ¥25.17 | ¥24.66 | 6,148,309 | |
| ¥25.44 | -0.42 | -1.6% | ¥25.63 | ¥25.78 | ¥25.36 | 5,311,000 | |
| ¥25.86 | +0.19 | +0.7% | ¥25.46 | ¥26.02 | ¥25.33 | 8,564,635 | |
| ¥25.67 | -0.15 | -0.6% | ¥25.60 | ¥26.19 | ¥25.45 | 7,759,220 | |
| ¥25.82 | +0.53 | +2.1% | ¥24.86 | ¥25.90 | ¥24.65 | 10,200,100 | |
| ¥25.29 | -1.10 | -4.2% | ¥26.38 | ¥26.69 | ¥24.85 | 12,549,978 | |
| ¥26.39 | -2.02 | -7.1% | ¥27.86 | ¥27.86 | ¥25.65 | 21,459,377 | |
| ¥28.41 | +2.58 | +10.0% | ¥28.07 | ¥28.41 | ¥27.27 | 18,541,688 | |
| ¥25.83 | -1.09 | -4.0% | ¥26.83 | ¥26.89 | ¥25.73 | 7,203,628 | |
| ¥26.92 | -0.17 | -0.6% | ¥27.02 | ¥27.23 | ¥26.62 | 5,822,900 | |
| ¥27.09 | +0.25 | +0.9% | ¥26.84 | ¥27.09 | ¥26.15 | 8,430,710 | |
| ¥26.84 | -0.18 | -0.7% | ¥26.89 | ¥27.44 | ¥26.37 | 8,780,587 | |
| ¥27.02 | +0.16 | +0.6% | ¥26.57 | ¥27.77 | ¥26.31 | 14,148,400 | |
| ¥26.86 | +0.19 | +0.7% | ¥26.30 | ¥27.20 | ¥26.23 | 9,069,100 | |
| ¥26.67 | +0.07 | +0.3% | ¥26.26 | ¥27.10 | ¥26.10 | 11,975,450 | |
| ¥26.60 | +0.22 | +0.8% | ¥26.59 | ¥27.28 | ¥26.30 | 15,032,412 | |
| ¥26.38 | +0.70 | +2.7% | ¥25.59 | ¥26.44 | ¥25.59 | 16,510,236 | |
| ¥25.68 | +0.11 | +0.4% | ¥25.88 | ¥26.08 | ¥25.32 | 13,406,437 | |
| ¥25.57 | +0.33 | +1.3% | ¥25.10 | ¥25.69 | ¥24.93 | 10,851,442 |
- Ticker
- Shenzhen:002940
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 25, 2025
Anglikang Pharma To Raise Funds Via A-Share Private Placement
Latest news
Anglikang Pharma To Raise Funds Via A-Share Private Placement
Nov 25, 2025
Closed ¥38.73 (-2.7%) on Nov 26, 2025
Zhejiang Anglikang Pharmaceutical Co. Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 25, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Anglikang Pharmaceutical Co. Ltd.