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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17	17.7	17.7	17.7	17	46.55M
December 03, 2025	16.09	16.09	16.09	16.09	14.63	61.13M
December 02, 2025	13.46	14.63	14.63	14.63	13	27.4M
December 01, 2025	13	13.3	13.3	13.57	13	21.23M
November 28, 2025	12.35	12.96	12.96	13.24	12.1	26.03M
November 27, 2025	12.11	12.34	12.34	12.68	12.05	18.29M
November 26, 2025	12.04	12.26	12.26	12.39	11.95	15.49M
November 25, 2025	11.6	11.92	11.92	12.08	11.46	10.65M
November 24, 2025	11.61	11.54	11.54	11.99	11.32	9.37M
November 21, 2025	12.17	11.52	11.52	12.44	11.5	10.92M
November 20, 2025	12.84	12.23	12.23	12.84	12.17	10.4M
November 19, 2025	13.15	12.73	12.73	13.29	12.68	9.37M
November 18, 2025	13.52	13.15	13.15	13.65	12.96	17.98M
November 17, 2025	13.75	13.58	13.58	13.94	13.57	15.19M
November 14, 2025	13.94	13.75	13.75	14.25	13.75	21.05M
November 13, 2025	13.77	14.11	14.11	14.3	13.41	32.33M
November 12, 2025	13.98	13.77	13.77	14.39	13.46	30.44M
November 11, 2025	13.8	14.26	14.26	14.5	13.5	38.51M
November 10, 2025	13.11	13.95	13.95	14.57	12.9	41.31M
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

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