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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	13.72	13.84	13.84	13.96	13.68	5.87M
December 29, 2025	13.79	13.77	13.77	13.85	13.72	4.15M
December 26, 2025	13.93	13.82	13.82	13.94	13.76	5.23M
December 25, 2025	13.99	13.92	13.92	14	13.84	5.15M
December 24, 2025	13.67	13.97	13.97	13.99	13.67	6.18M
December 23, 2025	13.84	13.73	13.73	13.94	13.7	5.66M
December 22, 2025	13.78	13.88	13.88	13.98	13.73	8.21M
December 19, 2025	14	13.75	13.75	14.3	13.72	13.68M
December 18, 2025	13.29	13.4	13.4	13.55	13.27	4.8M
December 17, 2025	13.25	13.38	13.38	13.4	13.09	5.87M
December 16, 2025	13.44	13.25	13.25	13.45	13.13	4.61M
December 15, 2025	13.57	13.43	13.43	13.62	13.4	4.54M
December 12, 2025	13.57	13.61	13.61	13.71	13.43	4.48M
December 11, 2025	13.9	13.62	13.62	13.9	13.58	4.8M
December 10, 2025	13.98	13.87	13.87	13.99	13.77	4.5M
December 09, 2025	14.04	13.96	13.96	14.13	13.95	4M
December 08, 2025	14	14.06	14.06	14.11	13.93	6.1M
December 05, 2025	13.85	13.92	13.92	13.95	13.65	4.48M
December 04, 2025	13.65	13.83	13.83	13.94	13.65	4.65M
December 03, 2025	14.04	13.91	13.91	14.08	13.87	5.02M
December 02, 2025	14.12	14.04	14.04	14.12	13.99	5.59M
December 01, 2025	13.73	14.08	14.08	14.15	13.69	10.2M
November 28, 2025	13.65	13.73	13.73	13.79	13.57	4.57M
November 27, 2025	13.51	13.64	13.64	13.83	13.5	5.77M
November 26, 2025	13.49	13.58	13.58	13.88	13.43	6.54M
November 25, 2025	13.41	13.55	13.55	13.87	13.34	7.63M
November 24, 2025	13.1	13.35	13.35	13.39	13.1	4.74M
November 21, 2025	13.5	13.08	13.08	13.6	13.06	7.69M
November 20, 2025	13.75	13.61	13.61	13.78	13.57	3.91M
November 19, 2025	13.85	13.65	13.65	13.9	13.5	6.13M
November 18, 2025	13.98	13.84	13.84	13.98	13.79	5.92M
November 17, 2025	13.88	13.99	13.99	14.19	13.83	5.99M
November 14, 2025	13.95	13.97	13.97	14.07	13.91	4.37M
November 13, 2025	14.06	14.02	14.02	14.06	13.93	4.77M
November 12, 2025	14	14.03	14.03	14.12	13.87	5.92M
November 11, 2025	14.04	13.96	13.96	14.05	13.92	4.56M
November 10, 2025	14	13.98	13.98	14.06	13.87	4.67M
November 07, 2025	14.06	13.99	13.99	14.07	13.96	4.6M
November 06, 2025	14.02	14.07	14.07	14.09	13.98	5.55M
November 05, 2025	13.75	14	14	14.09	13.74	5.71M
November 04, 2025	14.1	13.95	13.95	14.16	13.86	5.51M
November 03, 2025	13.85	13.99	13.99	14.02	13.7	5.82M
October 31, 2025	13.86	13.92	13.92	14.03	13.83	4.68M
October 30, 2025	13.6	13.86	13.86	14.1	13.6	6.3M
October 29, 2025	14.05	14.03	14.03	14.13	13.93	6.22M
October 28, 2025	13.78	14.05	14.05	14.28	13.73	11.99M
October 27, 2025	13.8	13.83	13.83	13.87	13.68	6.09M
October 24, 2025	13.6	13.73	13.73	13.74	13.56	6.01M
October 23, 2025	13.66	13.58	13.58	13.66	13.34	4.43M
October 22, 2025	13.49	13.52	13.52	13.63	13.44	3.71M
October 21, 2025	13.45	13.59	13.59	13.63	13.45	5.5M
October 20, 2025	13.5	13.39	13.39	13.52	13.35	4.64M
October 17, 2025	13.66	13.27	13.27	13.71	13.26	8.15M
October 16, 2025	13.85	13.67	13.67	13.85	13.64	6.62M
October 15, 2025	13.8	13.89	13.89	13.9	13.61	8.11M
October 14, 2025	14.08	13.81	13.81	14.17	13.72	12.55M
October 13, 2025	14.12	14.08	14.08	14.12	13.7	13.69M
October 10, 2025	14.8	14.57	14.57	14.85	14.53	11.8M
October 09, 2025	14.82	14.88	14.88	14.93	14.73	15.39M
September 30, 2025	14.93	14.82	14.82	15.08	14.8	23.03M

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