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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.93	14.82	14.82	15.08	14.8	23.03M
September 29, 2025	14.64	15.11	15.11	15.8	14.64	33.18M
September 26, 2025	14.82	14.42	14.42	14.82	14.41	12.77M
September 25, 2025	14.88	14.82	14.82	15.01	14.77	10.75M
September 24, 2025	14.35	14.89	14.89	14.89	14.29	16.14M
September 23, 2025	14.8	14.47	14.47	14.88	14.2	14.16M
September 22, 2025	14.54	14.76	14.76	14.86	14.52	14.38M
September 19, 2025	14.57	14.43	14.43	14.7	14.42	9.23M
September 18, 2025	14.73	14.55	14.55	14.92	14.35	17.45M
September 17, 2025	14.52	14.69	14.69	14.74	14.45	11.89M
September 16, 2025	14.42	14.55	14.55	14.56	14.33	8M
September 15, 2025	14.6	14.41	14.41	14.6	14.38	6.76M
September 12, 2025	14.63	14.54	14.54	14.72	14.5	10.11M
September 11, 2025	14.23	14.6	14.6	14.6	14.12	9.99M
September 10, 2025	14.43	14.33	14.33	14.45	14.21	7.33M
September 09, 2025	14.6	14.39	14.39	14.61	14.31	8.8M
September 08, 2025	14.56	14.64	14.64	14.73	14.51	11.01M
September 05, 2025	14.27	14.6	14.6	14.6	14.21	10.25M
September 04, 2025	14.5	14.28	14.28	14.77	14.02	12.91M
September 03, 2025	14.66	14.36	14.36	14.71	14.29	9.15M
September 02, 2025	14.93	14.57	14.57	14.93	14.42	15.28M
September 01, 2025	14.99	14.95	14.95	15.17	14.78	13.69M
August 29, 2025	15.23	14.88	14.88	15.23	14.82	16.33M
August 28, 2025	15.21	15.24	15.24	15.36	14.66	27.22M
August 27, 2025	15.48	15.21	15.21	15.81	15.19	37.57M
August 26, 2025	15.21	15.39	15.39	15.66	15.14	30.43M
August 25, 2025	15.21	15.4	15.4	15.68	15.05	35.4M
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

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