Anjoy Foods Group Co., Ltd. (603345.SS) SHH
96.61
+0.24(+0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
96.61
+0.24(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 97.15 | 96.61 | 96.61 | 97.15 | 95.5 | 2.82M |
| April 02, 2026 | 94.01 | 96.37 | 96.37 | 96.78 | 93.91 | 5.53M |
| April 01, 2026 | 94.57 | 94.3 | 94.3 | 95.03 | 92.4 | 5.98M |
| March 31, 2026 | 91.5 | 93.26 | 93.26 | 95.35 | 91.3 | 8.83M |
| March 30, 2026 | 86.63 | 90 | 90 | 90.45 | 86.1 | 5.88M |
| March 27, 2026 | 83.8 | 87.44 | 87.44 | 87.8 | 83.36 | 4.16M |
| March 26, 2026 | 84.21 | 84.48 | 84.48 | 85.96 | 83.91 | 2.26M |
| March 25, 2026 | 83.69 | 84.11 | 84.11 | 84.81 | 83.25 | 2.14M |
| March 24, 2026 | 82.48 | 83.02 | 83.02 | 83.48 | 81.25 | 2.89M |
| March 23, 2026 | 81.3 | 81.8 | 81.8 | 82.89 | 79.5 | 5.44M |
| March 20, 2026 | 84.73 | 82.29 | 82.29 | 85.25 | 81.95 | 5.52M |
| March 19, 2026 | 85.6 | 84.4 | 84.4 | 86.18 | 84.01 | 4.27M |
| March 18, 2026 | 87.39 | 86.42 | 86.42 | 87.65 | 85.6 | 3M |
| March 17, 2026 | 87.64 | 87.66 | 87.66 | 89.39 | 87.4 | 3.01M |
| March 16, 2026 | 87.1 | 87.85 | 87.85 | 88.8 | 86.23 | 3.39M |
| March 13, 2026 | 87.94 | 86.79 | 86.79 | 89.06 | 86.44 | 3.8M |
| March 12, 2026 | 91 | 87.79 | 87.79 | 91.49 | 87.41 | 5.68M |
| March 11, 2026 | 90.7 | 91.52 | 91.52 | 92.95 | 90.41 | 4.25M |
| March 10, 2026 | 90.48 | 89.3 | 89.3 | 91 | 89.29 | 1.43M |
| March 09, 2026 | 91.25 | 89.12 | 89.12 | 91.58 | 88.22 | 6.15M |
| March 06, 2026 | 91.8 | 92.13 | 92.13 | 93.26 | 90.53 | 3.86M |
| March 05, 2026 | 93 | 91.8 | 91.8 | 93.36 | 91.3 | 2.73M |
| March 04, 2026 | 93.57 | 91.99 | 91.99 | 94.36 | 91.66 | 2.29M |
| March 03, 2026 | 96.37 | 94.36 | 94.36 | 97.01 | 93.65 | 4.38M |
| March 02, 2026 | 93.6 | 96.9 | 96.9 | 97.5 | 93.28 | 5.76M |
| February 27, 2026 | 92.6 | 95.91 | 95.91 | 96.5 | 92.12 | 6.23M |
| February 26, 2026 | 90.48 | 92.5 | 92.5 | 92.87 | 89.62 | 5.09M |
| February 25, 2026 | 88.34 | 90.11 | 90.11 | 91 | 88.05 | 3.95M |
| February 24, 2026 | 88.85 | 88.13 | 88.13 | 90.88 | 87.78 | 5.13M |
| February 13, 2026 | 88.28 | 87.7 | 0 | 89.41 | 87.66 | 3.03M |
| February 12, 2026 | 89.61 | 88.12 | 0 | 89.88 | 87.81 | 4.33M |
| February 11, 2026 | 90.03 | 89.88 | 0 | 90.8 | 89.5 | 2.35M |
| February 10, 2026 | 93.38 | 90.01 | 0 | 93.57 | 89.7 | 6.04M |
| February 09, 2026 | 93.02 | 93.57 | 0 | 93.6 | 91.1 | 4.6M |
| February 06, 2026 | 90.16 | 91.73 | 0 | 94.5 | 89.6 | 8.2M |
| February 05, 2026 | 89.36 | 90.39 | 0 | 91.9 | 88.71 | 5.73M |
| February 04, 2026 | 87.6 | 89.34 | 0 | 89.75 | 86.52 | 3.73M |
| February 03, 2026 | 87.98 | 87.22 | 0 | 88.96 | 85.73 | 4.78M |
| February 02, 2026 | 89 | 87.02 | 0 | 90.43 | 86.96 | 4.64M |
| January 30, 2026 | 91.06 | 89.31 | 0 | 92 | 87.8 | 4.71M |
| January 29, 2026 | 88.55 | 91.1 | 0 | 91.13 | 88.55 | 5.98M |
| January 28, 2026 | 87.61 | 88.7 | 0 | 90.76 | 87.5 | 4.09M |
| January 27, 2026 | 89.04 | 87.9 | 0 | 90.31 | 87.2 | 3.67M |
| January 26, 2026 | 89 | 89.68 | 0 | 90.43 | 87.6 | 5.35M |
| January 23, 2026 | 90.5 | 89.51 | 0 | 92.4 | 88.92 | 3.99M |
| January 22, 2026 | 89 | 89.34 | 0 | 91.08 | 88.75 | 3.75M |
| January 21, 2026 | 89.96 | 89 | 0 | 90.9 | 88.5 | 3.6M |
| January 20, 2026 | 89.14 | 90.51 | 0 | 90.96 | 88.45 | 5.78M |
| January 19, 2026 | 84.42 | 89.38 | 0 | 91.17 | 84 | 6.91M |
| January 16, 2026 | 85.5 | 84.65 | 0 | 85.78 | 83.85 | 3.66M |
| January 15, 2026 | 86.23 | 84.93 | 0 | 88.8 | 84.7 | 3.94M |
| January 14, 2026 | 85.9 | 85.98 | 0 | 87.6 | 84.75 | 5M |
| January 13, 2026 | 87.2 | 85.94 | 0 | 88.49 | 85.65 | 5.08M |
| January 12, 2026 | 85.62 | 87.96 | 0 | 89.73 | 85.61 | 7.98M |
| January 09, 2026 | 84.85 | 86.15 | 0 | 88.1 | 84.81 | 6.5M |
| January 08, 2026 | 81.51 | 84.81 | 0 | 86.97 | 81.36 | 6.93M |
| January 07, 2026 | 82.32 | 81.89 | 0 | 82.97 | 81.81 | 2.67M |
| January 06, 2026 | 81.41 | 82.73 | 0 | 83.1 | 81.22 | 4.5M |
| January 05, 2026 | 79.28 | 81.41 | 0 | 82.19 | 79.19 | 5.27M |
| December 31, 2025 | 79.88 | 79.28 | 0 | 80.06 | 79.05 | 2.57M |