Anker Innovations (China) Price History

300866 Stock   111.58  3.86  3.34%   
If you're considering investing in Anker Stock, it is important to understand the factors that can impact its price. As of today, the current price of Anker Innovations stands at 111.58, as last reported on the 3rd of March, with the highest price reaching 115.92 and the lowest price hitting 110.36 during the day. Anker Innovations appears to be very steady, given 3 months investment horizon. Anker Innovations secures Sharpe Ratio (or Efficiency) of 0.22, which signifies that the company had a 0.22 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Anker Innovations Technology, which you can use to evaluate the volatility of the firm. Please makes use of Anker Innovations' Risk Adjusted Performance of 0.1694, mean deviation of 1.7, and Downside Deviation of 2.06 to double-check if our risk estimates are consistent with your expectations.
  
Anker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2191

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns300866
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.22
  actual daily
19
81% of assets are more volatile

Expected Return

 0.49
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average Anker Innovations is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Anker Innovations by adding it to a well-diversified portfolio.

Anker Innovations Stock Price History Chart

There are several ways to analyze Anker Stock price data. The simplest method is using a basic Anker candlestick price chart, which shows Anker Innovations price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 24, 2025119.0
Lowest PriceNovember 28, 202481.13

Anker Innovations March 3, 2025 Stock Price Synopsis

Various analyses of Anker Innovations' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Anker Stock. It can be used to describe the percentage change in the price of Anker Innovations from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Anker Stock.
Anker Innovations Price Action Indicator(3.49)
Anker Innovations Price Rate Of Daily Change 0.97 
Anker Innovations Price Daily Balance Of Power(0.69)

Anker Innovations March 3, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Anker Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Anker Innovations intraday prices and daily technical indicators to check the level of noise trading in Anker Stock and then apply it to test your longer-term investment strategies against Anker.

Anker Stock Price History Data

The price series of Anker Innovations for the period between Tue, Dec 3, 2024 and Mon, Mar 3, 2025 has a statistical range of 35.5 with a coefficient of variation of 9.75. The prices are distributed with arithmetic mean of 101.65. The median price for the last 90 days is 104.29. The company had 1.3:1 stock split on 24th of May 2024. Anker Innovations issued dividends on 2024-09-11.
OpenHighLowCloseVolume
03/03/2025
 113.08  115.92  110.36  111.58 
02/28/2025 113.08  115.92  110.36  111.58  3,328,782 
02/27/2025 115.00  116.14  113.10  115.44  2,516,350 
02/26/2025 117.36  119.54  114.00  115.06  3,167,042 
02/25/2025 121.53  121.53  116.08  116.89  2,273,420 
02/24/2025 118.00  120.82  115.78  119.00  3,162,453 
02/21/2025 113.08  118.88  112.95  117.82  3,636,699 
02/20/2025 111.70  114.38  110.91  113.44  2,444,242 
02/19/2025 110.11  112.22  107.38  112.03  3,002,729 
02/18/2025 110.11  110.20  107.00  107.70  2,775,627 
02/17/2025 110.11  110.80  107.10  109.90  3,572,170 
02/14/2025 110.11  111.49  109.18  109.83  2,317,690 
02/13/2025 111.55  111.94  108.65  110.50  3,181,435 
02/12/2025 111.55  112.38  109.43  111.68  2,974,526 
02/11/2025 106.97  111.11  106.52  110.47  4,380,643 
02/10/2025 110.01  110.01  105.88  107.36  5,223,930 
02/07/2025 111.55  112.40  107.32  110.07  4,850,677 
02/06/2025 112.09  112.96  110.10  111.62  3,724,546 
02/05/2025 109.40  114.80  108.16  113.20  6,640,972 
01/27/2025 105.50  110.10  103.61  108.52  4,031,330 
01/24/2025 103.41  105.83  103.35  105.31  3,173,692 
01/23/2025 108.59  108.65  103.70  104.40  4,711,300 
01/22/2025 106.98  108.35  105.00  108.11  3,128,007 
01/21/2025 106.83  107.97  104.21  106.97  3,776,126 
01/20/2025 109.97  112.00  105.20  106.08  5,760,734 
01/17/2025 103.51  108.84  102.83  107.15  4,224,227 
01/16/2025 105.40  106.00  102.60  104.29  4,147,439 
01/15/2025 104.33  106.00  103.51  104.79  4,002,733 
01/14/2025 102.65  105.49  101.23  104.33  4,389,382 
01/13/2025 101.00  103.58  100.53  103.44  3,221,576 
01/10/2025 103.00  106.00  102.50  102.50  2,926,240 
01/09/2025 103.62  107.15  102.02  104.31  4,279,876 
01/08/2025 100.29  104.66  99.50  103.47  6,580,972 
01/07/2025 94.49  103.00  94.45  100.83  6,851,155 
01/06/2025 91.18  95.56  91.18  94.45  5,059,564 
01/03/2025 92.60  94.67  90.88  91.18  3,424,835 
01/02/2025 97.79  97.93  92.18  93.42  5,496,626 
12/31/2024 99.00  99.73  97.22  97.64  3,231,650 
12/30/2024 96.21  100.27  96.21  98.91  3,409,600 
12/27/2024 96.84  98.80  95.90  97.52  4,023,158 
12/26/2024 94.50  97.80  94.50  96.13  2,680,928 
12/25/2024 95.92  96.25  94.18  95.38  2,869,995 
12/24/2024 96.08  96.80  94.03  96.19  3,797,293 
12/23/2024 94.03  97.62  93.40  96.01  6,386,517 
12/20/2024 93.06  96.77  91.53  94.24  7,043,005 
12/19/2024 92.56  95.89  91.31  95.89  4,460,287 
12/18/2024 89.01  93.76  88.81  93.04  5,143,738 
12/17/2024 89.31  91.16  88.50  88.82  2,857,860 
12/16/2024 90.30  90.50  87.97  89.50  3,340,133 
12/13/2024 88.81  92.10  87.50  90.40  4,458,948 
12/12/2024 89.18  90.84  88.30  89.28  3,166,645 
12/11/2024 88.55  90.26  87.13  89.24  3,662,631 
12/10/2024 91.30  91.36  87.54  89.13  5,964,005 
12/09/2024 86.86  87.75  85.30  86.86  3,865,882 
12/06/2024 83.74  87.26  82.70  86.60  5,094,744 
12/05/2024 83.35  84.47  83.00  83.78  2,243,274 
12/04/2024 85.18  85.67  82.71  83.50  3,284,469 
12/03/2024 84.73  86.00  83.08  85.41  4,257,521 
12/02/2024 83.41  87.88  83.30  85.00  7,614,869 
11/29/2024 81.18  84.11  81.00  82.01  4,093,751 
11/28/2024 82.24  83.98  80.89  81.13  3,651,740 

About Anker Innovations Stock history

Anker Innovations investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Anker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Anker Innovations will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Anker Innovations stock prices may prove useful in developing a viable investing in Anker Innovations

Anker Innovations Stock Technical Analysis

Anker Innovations technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Anker Innovations technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Anker Innovations trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Anker Innovations Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Anker Innovations' price direction in advance. Along with the technical and fundamental analysis of Anker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Anker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Anker Stock analysis

When running Anker Innovations' price analysis, check to measure Anker Innovations' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Anker Innovations is operating at the current time. Most of Anker Innovations' value examination focuses on studying past and present price action to predict the probability of Anker Innovations' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Anker Innovations' price. Additionally, you may evaluate how the addition of Anker Innovations to your portfolios can decrease your overall portfolio volatility.
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Technical Analysis
Check basic technical indicators and analysis based on most latest market data