Anji Foodstuff Co., Ltd - 603696.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.29	13.55	13.55	13.68	12.94	31.99M
November 06, 2025	14.5	13.36	13.36	14.5	13.01	47.85M
November 05, 2025	12.19	13.38	13.38	13.38	12.1	19.68M
November 04, 2025	12	12.16	12.16	12.21	11.9	6.72M
November 03, 2025	11.99	12.03	12.03	12.08	11.76	5.02M
October 31, 2025	11.66	11.9	11.9	11.98	11.62	6.82M
October 30, 2025	11.78	11.62	11.62	11.88	11.58	6.42M
October 29, 2025	12.15	11.85	11.85	12.16	11.71	9.22M
October 28, 2025	12.27	12.24	12.24	12.35	12.08	6.48M
October 27, 2025	11.93	12.2	12.2	12.29	11.87	6.58M
October 24, 2025	12.16	11.98	11.98	12.17	11.87	4.86M
October 23, 2025	12.03	12.09	12.09	12.15	11.92	4.14M
October 22, 2025	12.2	12.13	12.13	12.4	12.11	5.48M
October 21, 2025	11.9	12.23	12.23	12.23	11.86	7.25M
October 20, 2025	11.92	11.88	11.88	12.01	11.76	5.2M
October 17, 2025	11.95	11.88	11.88	12.12	11.8	6.04M
October 16, 2025	12.25	12.02	12.02	12.28	11.96	7.29M
October 15, 2025	12.04	12.27	12.27	12.36	11.9	9.8M
October 14, 2025	11.98	11.99	11.99	12.28	11.9	7.38M
October 13, 2025	11.62	12	12	12.08	11.51	7.48M
October 10, 2025	11.76	11.89	11.89	12.2	11.68	7.8M
October 09, 2025	11.54	11.75	11.75	11.89	11.32	8.32M
September 30, 2025	11.7	11.58	11.58	11.75	11.58	5.1M
September 29, 2025	11.98	11.67	11.67	12.02	11.46	8.13M
September 26, 2025	11.76	12.01	12.01	12.13	11.7	9.44M
September 25, 2025	11.93	11.8	11.8	12.02	11.77	6.32M
September 24, 2025	11.91	11.92	11.92	12.02	11.81	6.63M
September 23, 2025	12.04	11.89	11.89	12.04	11.6	8.59M
September 22, 2025	12.19	12.02	12.02	12.36	11.87	8.26M
September 19, 2025	12.4	12.13	12.13	12.5	12.08	11.46M
September 18, 2025	12.39	12.64	12.64	12.97	12.35	15.14M
September 17, 2025	13	12.41	12.41	13	12.39	15.28M
September 16, 2025	12.9	12.91	12.91	13.06	12.82	9.49M
September 15, 2025	13	13.02	13.02	13.29	12.77	12.16M
September 12, 2025	13.16	13.05	13.05	13.39	13.05	16.26M
September 11, 2025	13.38	13.29	13.29	13.48	13.03	21.97M
September 10, 2025	13.08	13.58	13.58	13.91	12.92	31.02M
September 09, 2025	12.8	13.18	13.18	13.5	12.72	27.47M
September 08, 2025	13.17	12.94	12.94	13.42	12.9	26.72M
September 05, 2025	13.8	13.03	13.03	13.8	12.62	35.16M
September 04, 2025	12.21	13.19	13.19	13.19	11.99	32.17M
September 03, 2025	12.9	11.99	11.99	13.17	11.99	22.77M
September 02, 2025	13.25	13.1	13.1	13.96	13.05	25.82M
September 01, 2025	12.7	13.4	13.4	13.61	12.52	26.72M
August 29, 2025	13	13.09	13.09	13.98	12.61	35.32M
August 28, 2025	12.28	13.1	13.1	13.12	12.25	38.59M
August 27, 2025	12.07	12.48	12.48	13	11.81	32.88M
August 26, 2025	11.99	12.05	12.05	12.25	11.95	15.77M
August 25, 2025	11.72	12.13	12.13	12.44	11.63	24.15M
August 22, 2025	11.85	11.79	11.79	11.92	11.7	20.69M
August 21, 2025	11.6	12.13	12.13	12.63	11.47	30.93M
August 20, 2025	11.08	11.67	11.67	12.17	10.94	31.91M
August 19, 2025	11	11.08	11.08	11.08	10.92	9.42M
August 18, 2025	10.79	10.95	10.95	10.97	10.78	8.02M
August 15, 2025	10.73	10.79	10.79	10.83	10.71	4.76M
August 14, 2025	11.01	10.76	10.76	11.06	10.75	10.51M
August 13, 2025	11.2	11.1	11.1	11.25	10.94	16.14M
August 12, 2025	11.09	11.02	11.02	11.09	10.92	5.23M
August 11, 2025	10.95	11.02	11.02	11.03	10.89	6.62M
August 08, 2025	10.93	10.89	10.89	10.93	10.7	5.11M

Anji Foodstuff Co., Ltd (603696.SS) SHH