Anji Foodstuff Co., Ltd (603696.SS) SHH
15.46
-0.68(-4.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.46
-0.68(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 16.21 | 15.46 | 15.46 | 16.21 | 15.43 | 8.28M |
| April 02, 2026 | 16.09 | 16.14 | 16.14 | 16.44 | 16.09 | 7.64M |
| April 01, 2026 | 16.92 | 16.29 | 16.29 | 17.1 | 16.1 | 13.52M |
| March 31, 2026 | 16.65 | 17.03 | 17.03 | 17.8 | 16.62 | 18.77M |
| March 30, 2026 | 16.2 | 16.86 | 16.86 | 17.03 | 16.14 | 9.5M |
| March 27, 2026 | 15.93 | 16.31 | 16.31 | 16.45 | 15.93 | 3.86M |
| March 26, 2026 | 16.19 | 16.27 | 16.27 | 16.44 | 16.06 | 3.81M |
| March 25, 2026 | 15.95 | 16.26 | 16.26 | 16.27 | 15.91 | 4.33M |
| March 24, 2026 | 15.5 | 15.93 | 15.93 | 15.94 | 15.41 | 5.96M |
| March 23, 2026 | 15.9 | 15.32 | 15.32 | 15.92 | 15.13 | 6.61M |
| March 20, 2026 | 16.35 | 16.07 | 16.07 | 16.53 | 16.01 | 3.49M |
| March 19, 2026 | 16.67 | 16.36 | 16.36 | 16.73 | 16.25 | 3.59M |
| March 18, 2026 | 16.72 | 16.77 | 16.77 | 16.8 | 16.48 | 3.81M |
| March 17, 2026 | 17.08 | 16.8 | 16.8 | 17.21 | 16.71 | 4.56M |
| March 16, 2026 | 16.65 | 17.03 | 17.03 | 17.07 | 16.54 | 6.39M |
| March 13, 2026 | 16.72 | 16.7 | 16.7 | 16.88 | 16.58 | 4.66M |
| March 12, 2026 | 17.01 | 16.74 | 16.74 | 17.12 | 16.68 | 5.99M |
| March 11, 2026 | 17.41 | 17.13 | 17.13 | 17.41 | 17.06 | 5.53M |
| March 10, 2026 | 17.43 | 17.34 | 17.34 | 17.57 | 17.28 | 3.23M |
| March 09, 2026 | 17.49 | 17.33 | 17.33 | 17.74 | 17.11 | 5.04M |
| March 06, 2026 | 17.43 | 17.75 | 17.75 | 17.77 | 17.43 | 4.14M |
| March 05, 2026 | 17.65 | 17.58 | 17.58 | 17.8 | 17.48 | 4.64M |
| March 04, 2026 | 17.5 | 17.32 | 17.32 | 17.66 | 17.22 | 3.59M |
| March 03, 2026 | 18.12 | 17.57 | 17.57 | 18.38 | 17.54 | 7.83M |
| March 02, 2026 | 18.27 | 18.13 | 18.13 | 18.5 | 18.03 | 8.77M |
| February 27, 2026 | 18.5 | 18.76 | 18.76 | 18.88 | 18.4 | 9.68M |
| February 26, 2026 | 18.95 | 18.49 | 18.49 | 18.95 | 18.37 | 9.03M |
| February 25, 2026 | 18.8 | 18.88 | 18.88 | 18.9 | 18.64 | 6.45M |
| February 24, 2026 | 18.75 | 18.73 | 18.73 | 18.97 | 18.67 | 6.77M |
| February 13, 2026 | 18.8 | 18.53 | 0 | 19.25 | 18.53 | 7.79M |
| February 12, 2026 | 19.39 | 18.74 | 0 | 19.39 | 18.71 | 9.62M |
| February 11, 2026 | 19.97 | 19.24 | 0 | 20.05 | 19.22 | 12.44M |
| February 10, 2026 | 20.52 | 19.69 | 0 | 20.55 | 19.67 | 15.12M |
| February 09, 2026 | 20.3 | 20.51 | 0 | 20.63 | 20.1 | 19.09M |
| February 06, 2026 | 21.36 | 20.4 | 0 | 22 | 20.2 | 32.95M |
| February 05, 2026 | 19.42 | 21.36 | 0 | 21.36 | 19.29 | 21.96M |
| February 04, 2026 | 19.34 | 19.42 | 0 | 19.65 | 19.14 | 10.09M |
| February 03, 2026 | 18.91 | 19.4 | 0 | 19.4 | 18.78 | 10.63M |
| February 02, 2026 | 18.59 | 18.91 | 0 | 19.18 | 18.4 | 9.66M |
| January 30, 2026 | 19.06 | 18.86 | 0 | 19.5 | 18.66 | 12.43M |
| January 29, 2026 | 19.1 | 19.16 | 0 | 19.39 | 18.41 | 14.51M |
| January 28, 2026 | 19.45 | 19.05 | 0 | 19.61 | 18.9 | 11.68M |
| January 27, 2026 | 19.59 | 19.54 | 0 | 19.98 | 19 | 14.14M |
| January 26, 2026 | 21 | 19.75 | 0 | 21.34 | 19.75 | 22.57M |
| January 23, 2026 | 21.7 | 21.94 | 0 | 22.19 | 21.51 | 15.1M |
| January 22, 2026 | 20.88 | 21.72 | 0 | 21.93 | 20.8 | 17.33M |
| January 21, 2026 | 21.12 | 20.89 | 0 | 21.56 | 20.36 | 16.77M |
| January 20, 2026 | 21.9 | 21.5 | 0 | 22.99 | 21 | 22.85M |
| January 19, 2026 | 22.69 | 22.16 | 0 | 23.09 | 22.15 | 18.62M |
| January 16, 2026 | 22.34 | 22.97 | 0 | 23.33 | 21.58 | 25.92M |
| January 15, 2026 | 22.1 | 22.11 | 0 | 23.68 | 22.1 | 23.87M |
| January 14, 2026 | 22.95 | 22.95 | 0 | 24.28 | 22.95 | 35.23M |
| January 13, 2026 | 25.61 | 25.5 | 0 | 28.5 | 25.08 | 53.65M |
| January 12, 2026 | 23.88 | 26.4 | 0 | 26.4 | 22.89 | 50.5M |
| January 09, 2026 | 23.16 | 24 | 0 | 25.38 | 22.56 | 54.67M |
| January 08, 2026 | 21.13 | 23.16 | 0 | 23.16 | 20.7 | 40.64M |
| January 07, 2026 | 20.67 | 21.05 | 0 | 21.57 | 20.3 | 31.34M |
| January 06, 2026 | 20.42 | 20.7 | 0 | 21.21 | 20.24 | 32.82M |
| January 05, 2026 | 20.28 | 20.7 | 0 | 20.87 | 20.08 | 27.65M |
| December 31, 2025 | 21.42 | 20.28 | 0 | 21.49 | 20.22 | 31.48M |