Stock listing
Shenzhen:300866 Anker Innovations Technology Co., Ltd. (安克创新) 股价
Home listing (Shenzhen) of Anker Innovations Technology Co., Ltd.
Follow Anker Innovations Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300866
¥101.75 CNY -6.40 (-5.9%)
Close on Nov 2, 2026
- Day range
- ¥100.20 – ¥106.89 CNYNov 2, 2026
- Volume
- 8.34M sharesNov 2, 2026
- Market cap
- ¥54.88B CNYAt the close on Nov 2, 2026 · price × 539.4M shares outstanding
- 52-week range
- ¥91.21 – ¥139.17 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥439.5M CNYMedian day 3.19M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shenzhen:300866 · Home | ¥101.75 CNY | -6.40 (-5.9%) | 8,339,657 | ¥105.87 | ¥106.89 | ¥100.20 | ¥108.15 | Close on Nov 2, 2026 |
| HKEX:668 | $81.05 HKD | -2.95 (-3.5%) | 527,700 | $85.00 | $85.00 | $79.05 | $84.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300866 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥101.75 | -6.40 | -5.9% | ¥105.87 | ¥106.89 | ¥100.20 | 8,339,657 | |
| ¥108.15 | -3.84 | -3.4% | ¥104.77 | ¥110.89 | ¥103.03 | 6,852,655 | |
| ¥111.99 | +1.39 | +1.3% | ¥110.00 | ¥112.95 | ¥109.10 | 3,076,920 | |
| ¥110.60 | -0.61 | -0.5% | ¥112.04 | ¥113.80 | ¥109.80 | 2,490,261 | |
| ¥111.21 | -7.61 | -6.4% | ¥117.30 | ¥118.39 | ¥111.00 | 3,029,203 | |
| ¥118.82 | +4.19 | +3.7% | ¥113.67 | ¥121.63 | ¥112.50 | 5,171,795 | |
| ¥114.63 | +9.63 | +9.2% | ¥110.41 | ¥115.40 | ¥103.01 | 4,773,754 | |
| ¥105.00 | -3.55 | -3.3% | ¥108.15 | ¥110.35 | ¥105.00 | 2,498,789 | |
| ¥108.55 | -0.60 | -0.5% | ¥109.00 | ¥109.80 | ¥107.00 | 2,630,826 | |
| ¥109.15 | -1.25 | -1.1% | ¥110.41 | ¥111.28 | ¥108.08 | 2,562,257 | |
| ¥110.40 | +1.49 | +1.4% | ¥110.41 | ¥111.98 | ¥108.00 | 2,463,867 | |
| ¥108.91 | +0.10 | +0.1% | ¥110.41 | ¥111.48 | ¥107.93 | 2,203,879 | |
| ¥108.81 | -1.19 | -1.1% | ¥108.03 | ¥110.98 | ¥106.00 | 2,941,225 | |
| ¥110.00 | -2.87 | -2.5% | ¥113.00 | ¥114.75 | ¥109.57 | 2,222,650 | |
| ¥112.87 | -3.33 | -2.9% | ¥114.20 | ¥115.41 | ¥112.01 | 2,779,417 | |
| ¥116.20 | +2.65 | +2.3% | ¥113.55 | ¥118.09 | ¥112.00 | 3,845,893 | |
| ¥113.55 | -1.11 | -1.0% | ¥114.18 | ¥114.19 | ¥110.05 | 3,475,624 | |
| ¥114.66 | -9.97 | -8.0% | ¥122.14 | ¥123.75 | ¥112.39 | 5,928,343 | |
| ¥124.63 | 0.00 | 0.0% | ¥125.00 | ¥125.40 | ¥122.85 | 2,880,981 | |
| ¥124.63 | +3.53 | +2.9% | ¥120.06 | ¥125.75 | ¥119.40 | 3,748,248 | |
| ¥121.10 | -1.50 | -1.2% | ¥124.10 | ¥127.90 | ¥120.00 | 3,654,596 | |
| ¥122.60 | -1.95 | -1.6% | ¥124.55 | ¥125.50 | ¥121.99 | 2,306,094 | |
| ¥124.55 | +0.65 | +0.5% | ¥123.90 | ¥125.98 | ¥120.01 | 4,361,927 | |
| ¥123.90 | -4.25 | -3.3% | ¥128.98 | ¥130.31 | ¥123.56 | 4,174,317 | |
| ¥128.15 | +1.16 | +0.9% | ¥127.15 | ¥130.55 | ¥126.40 | 2,882,358 | |
| ¥126.99 | +1.55 | +1.2% | ¥125.44 | ¥127.18 | ¥124.87 | 2,404,639 | |
| ¥125.44 | +0.54 | +0.4% | ¥125.25 | ¥127.77 | ¥124.87 | 2,245,648 | |
| ¥124.90 | -2.40 | -1.9% | ¥127.50 | ¥128.00 | ¥124.43 | 3,493,190 | |
| ¥127.30 | -0.54 | -0.4% | ¥127.63 | ¥129.05 | ¥126.20 | 2,627,927 | |
| ¥127.84 | +0.41 | +0.3% | ¥128.00 | ¥129.30 | ¥127.00 | 2,244,105 | |
| ¥127.43 | -1.89 | -1.5% | ¥127.96 | ¥128.56 | ¥125.01 | 2,681,988 | |
| ¥129.32 | +1.12 | +0.9% | ¥127.01 | ¥130.20 | ¥125.00 | 2,942,433 | |
| ¥128.20 | +0.31 | +0.2% | ¥128.76 | ¥128.80 | ¥126.95 | 2,473,127 | |
| ¥127.89 | -4.35 | -3.3% | ¥132.25 | ¥132.90 | ¥127.35 | 4,521,133 | |
| ¥132.24 | -3.67 | -2.7% | ¥135.50 | ¥136.54 | ¥131.50 | 4,976,765 | |
| ¥135.91 | -1.25 | -0.9% | ¥137.30 | ¥138.18 | ¥134.65 | 5,250,491 | |
| ¥137.16 | +8.16 | +6.3% | ¥131.13 | ¥139.17 | ¥130.23 | 8,252,566 | |
| ¥129.00 | +0.60 | +0.5% | ¥126.60 | ¥132.10 | ¥126.60 | 5,063,359 | |
| ¥128.40 | +2.63 | +2.1% | ¥125.00 | ¥129.97 | ¥124.45 | 4,893,309 | |
| ¥125.77 | +1.67 | +1.3% | ¥122.86 | ¥126.30 | ¥114.91 | 7,481,202 | |
| ¥124.10 | -2.10 | -1.7% | ¥126.01 | ¥126.69 | ¥121.60 | 4,558,488 | |
| ¥126.20 | +1.31 | +1.0% | ¥124.89 | ¥126.48 | ¥123.60 | 2,770,590 | |
| ¥124.89 | +2.79 | +2.3% | ¥122.12 | ¥125.53 | ¥121.40 | 3,496,656 | |
| ¥122.10 | +6.67 | +5.8% | ¥115.47 | ¥122.59 | ¥115.44 | 4,128,989 | |
| ¥115.43 | -3.07 | -2.6% | ¥117.57 | ¥119.00 | ¥114.10 | 2,208,731 | |
| ¥118.50 | +2.92 | +2.5% | ¥116.20 | ¥119.69 | ¥116.00 | 2,684,005 | |
| ¥115.58 | +0.67 | +0.6% | ¥115.00 | ¥117.20 | ¥114.82 | 1,539,600 | |
| ¥114.91 | -1.38 | -1.2% | ¥116.29 | ¥118.27 | ¥114.50 | 2,685,293 | |
| ¥116.29 | -1.91 | -1.6% | ¥117.43 | ¥118.60 | ¥115.43 | 2,729,656 | |
| ¥118.20 | +2.45 | +2.1% | ¥115.76 | ¥118.47 | ¥115.75 | 2,748,727 | |
| ¥115.75 | -2.67 | -2.3% | ¥118.37 | ¥118.99 | ¥115.38 | 2,956,989 | |
| ¥118.42 | -5.87 | -4.7% | ¥125.00 | ¥127.50 | ¥118.42 | 3,438,582 | |
| ¥124.29 | +3.28 | +2.7% | ¥120.89 | ¥124.33 | ¥120.03 | 3,024,227 | |
| ¥121.01 | +1.06 | +0.9% | ¥121.83 | ¥123.89 | ¥119.53 | 3,451,479 | |
| ¥119.95 | +2.78 | +2.4% | ¥116.82 | ¥121.50 | ¥116.09 | 3,294,218 | |
| ¥117.17 | +2.52 | +2.2% | ¥114.84 | ¥117.84 | ¥114.05 | 3,587,371 | |
| ¥114.65 | -2.95 | -2.5% | ¥117.00 | ¥118.62 | ¥114.14 | 4,572,160 | |
| ¥117.60 | -1.85 | -1.5% | ¥118.88 | ¥118.88 | ¥115.10 | 5,367,630 | |
| ¥119.45 | -1.98 | -1.6% | ¥121.04 | ¥121.42 | ¥117.90 | 3,571,763 | |
| ¥121.43 | -0.58 | -0.5% | ¥120.79 | ¥125.40 | ¥119.50 | 3,751,889 |
- Ticker
- Shenzhen:300866
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 24, 2026
Anker Unveils Game-Changing Smart Display Charging Lineup in Malaysia, Cementing Its Status as the World's No.1 Charging Brand
Latest news
Anker Unveils Game-Changing Smart Display Charging Lineup in Malaysia, Cementing Its Status as the World's No.1 Charging Brand
Feb 24, 2026
Closed ¥98.81 (-0.7%) on Feb 25, 2026
Anker Innovations Showcases Iconic Lineup of Charging, Smart Home and Entertainment Devices During CES 2026
Jan 6, 2026
Closed ¥108.66 (-2.6%) on Jan 7, 2026
Anker Chargers Power 2025 PUBG MOBILE Global Championship -- Official Gaming Charging collaboration
Nov 24, 2025
Closed ¥106.25 (+3.0%) on Nov 25, 2025
Anker Charging Powers 2025 Honor of Kings International Championship --Official Gaming Charging Partnership, Because Every King Deserves a Legendary Win
Nov 18, 2025
Closed ¥103.80 (-0.4%) on Nov 19, 2025
Anker Unveils Five Ultra-Portable Products, Delivering Faster Charging, Lighter Travels
Nov 16, 2025
Closed ¥104.97 (-2.5%) on Nov 17, 2025
soundcore R60i NC Arrives in Malaysia with Smarter Active Noise Cancellation and Powerful Audio
Nov 12, 2025
Closed ¥109.68 (+0.3%) on Nov 12, 2025
Anker Innovations Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 7 in the last 12 months · 15 in all · newest Feb 24, 2026 · oldest 2025
Where Anker Innovations Technology Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shenzhen:300866 安克创新 · Home listing · This page | Shenzhen | China | CNY |
| HKEX:668 安克創新 | HKEX | Hong Kong | HKD |
Log in to ask 6ix AI your own questions about Anker Innovations Technology Co., Ltd.