Suzhou Anjie Technology Co., Ltd. - 002635.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.13	15.18	15.18	15.41	15.02	33.25M
August 21, 2025	15.88	15.26	15.26	15.88	15.09	63.76M
August 20, 2025	14.7	15.72	15.72	15.72	14.57	31.39M
August 19, 2025	14.2	14.29	14.29	14.29	14.01	13.34M
August 18, 2025	14.03	14.18	14.18	14.27	13.99	13.53M
August 15, 2025	13.74	13.97	13.97	13.98	13.73	10.53M
August 14, 2025	14	13.77	13.77	14.05	13.7	11.28M
August 13, 2025	14.02	13.98	13.98	14.06	13.93	9.81M
August 12, 2025	13.97	14.02	14.02	14.1	13.86	9.03M
August 11, 2025	13.73	13.97	13.97	14.02	13.72	8.74M
August 08, 2025	13.81	13.76	13.76	13.86	13.7	6.85M
August 07, 2025	13.88	13.86	13.86	14.26	13.8	12.68M
August 06, 2025	13.67	13.8	13.8	13.82	13.61	8.6M
August 05, 2025	13.58	13.73	13.73	13.78	13.55	7.74M
August 04, 2025	13.45	13.54	13.54	13.56	13.37	6.79M
August 01, 2025	13.47	13.53	13.53	13.67	13.44	5.95M
July 31, 2025	13.69	13.49	13.49	13.84	13.43	10.06M
July 30, 2025	13.8	13.69	13.69	13.82	13.56	7.38M
July 29, 2025	13.74	13.81	13.81	13.84	13.61	6.42M
July 28, 2025	13.86	13.78	13.78	13.86	13.73	7.35M
July 25, 2025	13.69	13.8	13.8	13.85	13.63	8.74M
July 24, 2025	13.5	13.67	13.67	13.69	13.46	7.42M
July 23, 2025	13.65	13.46	13.46	13.67	13.45	8.43M
July 22, 2025	13.67	13.62	13.62	13.86	13.54	10.91M
July 21, 2025	13.57	13.67	13.67	13.71	13.47	7.4M
July 18, 2025	13.67	13.52	13.52	13.68	13.42	6.99M
July 17, 2025	13.42	13.65	13.65	13.67	13.37	6.5M
July 16, 2025	13.37	13.4	13.4	13.52	13.33	4.67M
July 15, 2025	13.58	13.39	13.39	13.6	13.26	7.92M
July 14, 2025	13.58	13.6	13.6	13.64	13.51	4.21M
July 11, 2025	13.66	13.58	13.58	13.69	13.51	6.75M
July 10, 2025	13.6	13.64	13.64	13.74	13.58	4.43M
July 09, 2025	13.68	13.64	13.64	13.75	13.6	5.43M
July 08, 2025	13.42	13.68	13.68	13.7	13.42	7.16M
July 07, 2025	13.5	13.41	13.41	13.58	13.4	5.82M
July 04, 2025	13.45	13.57	13.57	13.76	13.45	7.37M
July 03, 2025	13.46	13.79	13.79	13.83	13.42	12.08M
July 02, 2025	13.55	13.46	13.46	13.56	13.38	5.42M
July 01, 2025	13.53	13.56	13.56	13.64	13.38	7.86M
June 30, 2025	13.45	13.54	13.54	13.6	13.42	8.39M
June 27, 2025	13.32	13.4	13.4	13.5	13.26	7.91M
June 26, 2025	13.43	13.29	13.29	13.47	13.28	7.2M
June 25, 2025	13.41	13.42	13.42	13.46	13.26	8.69M
June 24, 2025	13.02	13.4	13.4	13.55	12.96	13.36M
June 23, 2025	12.69	12.92	12.92	12.96	12.63	3.96M
June 20, 2025	12.9	12.75	12.75	13.06	12.74	6.08M
June 19, 2025	13.08	12.97	12.97	13.23	12.9	5.65M
June 18, 2025	13	13.15	13.15	13.17	12.94	5.61M
June 17, 2025	13.01	13.03	13.03	13.15	12.97	4.25M
June 16, 2025	12.8	13.01	13.01	13.04	12.8	4.15M
June 13, 2025	13.12	12.89	12.89	13.17	12.86	6.42M
June 12, 2025	13.1	13.18	13.18	13.24	13.09	4.32M
June 11, 2025	13.09	13.17	13.17	13.29	13.09	4.65M
June 10, 2025	13.19	13.08	13.08	13.24	12.95	6.46M
June 09, 2025	13.14	13.25	13.25	13.26	13.12	5.69M
June 06, 2025	13.18	13.12	13.12	13.32	13.05	5.33M
June 05, 2025	12.98	13.21	13.21	13.24	12.93	7.28M
June 04, 2025	12.91	13.03	13.03	13.04	12.84	5.83M
June 03, 2025	12.81	12.87	12.87	12.94	12.78	4.98M
May 30, 2025	13.25	12.88	12.88	13.49	12.86	13.25M

Suzhou Anjie Technology Co., Ltd. (002635.SZ) SHZ