Anjoy Foods Group Co., Ltd. (SHA:603345)
China · Delayed Price · Currency is CNY 73.82
+0.02 (0.03%)
Aug 7, 2025, 2:45 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.85 | 74.08 | 73.67 | 73.95 | 73.95 | 0.18% | 3,496,998 |
| Aug 6, 2025 | 74.09 | 74.10 | 73.60 | 73.82 | 73.82 | -0.42% | 3,608,936 |
| Aug 5, 2025 | 74.10 | 74.63 | 73.92 | 74.13 | 74.13 | 0.11% | 3,912,839 |
| Aug 4, 2025 | 73.98 | 74.37 | 73.75 | 74.05 | 74.05 | -0.27% | 2,316,522 |
| Aug 1, 2025 | 73.71 | 74.43 | 73.66 | 74.25 | 74.25 | 0.61% | 2,956,653 |
| Jul 31, 2025 | 75.09 | 75.09 | 73.71 | 73.80 | 73.80 | -1.73% | 5,192,275 |
| Jul 30, 2025 | 74.81 | 75.26 | 74.45 | 75.10 | 75.10 | 0.39% | 4,568,196 |
| Jul 29, 2025 | 75.15 | 75.36 | 74.64 | 74.81 | 74.81 | -0.29% | 4,883,765 |
| Jul 28, 2025 | 75.50 | 75.78 | 74.78 | 75.03 | 75.03 | -0.56% | 4,141,054 |
| Jul 25, 2025 | 75.70 | 75.94 | 75.25 | 75.45 | 75.45 | -0.19% | 4,485,459 |
| Jul 24, 2025 | 74.89 | 75.63 | 74.31 | 75.59 | 75.59 | 1.35% | 6,094,778 |
| Jul 23, 2025 | 74.60 | 75.77 | 74.40 | 74.58 | 74.58 | 0.20% | 10,205,304 |
| Jul 22, 2025 | 73.45 | 74.44 | 73.37 | 74.43 | 74.43 | 1.25% | 8,591,852 |
| Jul 21, 2025 | 73.99 | 74.00 | 72.91 | 73.51 | 73.51 | -0.51% | 8,467,619 |
| Jul 18, 2025 | 74.40 | 74.61 | 73.89 | 73.89 | 73.89 | -0.44% | 5,124,749 |
| Jul 17, 2025 | 74.64 | 74.97 | 74.05 | 74.22 | 74.22 | -0.47% | 5,289,017 |
| Jul 16, 2025 | 75.00 | 75.11 | 74.45 | 74.57 | 74.57 | -0.44% | 2,845,312 |
| Jul 15, 2025 | 76.06 | 76.08 | 73.95 | 74.90 | 74.90 | -1.72% | 6,110,379 |
| Jul 14, 2025 | 76.42 | 76.43 | 76.00 | 76.21 | 76.21 | -0.17% | 2,790,893 |
| Jul 11, 2025 | 76.42 | 76.64 | 76.06 | 76.34 | 76.34 | -0.13% | 3,466,796 |
| Jul 10, 2025 | 76.14 | 76.45 | 76.10 | 76.44 | 76.44 | 0.25% | 1,886,693 |
| Jul 9, 2025 | 76.52 | 76.77 | 76.11 | 76.25 | 76.25 | -0.34% | 2,919,194 |
| Jul 8, 2025 | 76.00 | 76.63 | 76.00 | 76.51 | 76.51 | 0.51% | 2,468,190 |
| Jul 7, 2025 | 76.33 | 76.58 | 75.81 | 76.12 | 76.12 | -0.37% | 3,070,174 |
| Jul 4, 2025 | 77.31 | 77.40 | 76.18 | 76.40 | 76.40 | -1.64% | 3,979,882 |
| Jul 3, 2025 | 77.30 | 77.85 | 77.20 | 77.67 | 77.67 | 0.41% | 2,021,988 |
| Jul 2, 2025 | 78.03 | 78.50 | 77.01 | 77.35 | 77.35 | -1.77% | 3,125,795 |
| Jul 1, 2025 | 79.62 | 80.00 | 78.55 | 78.74 | 78.74 | -2.09% | 3,392,741 |
| Jun 30, 2025 | 76.58 | 80.50 | 75.96 | 80.42 | 80.42 | 5.37% | 6,504,103 |
| Jun 27, 2025 | 76.07 | 76.85 | 75.83 | 76.32 | 76.32 | 0.18% | 1,575,056 |
| Jun 26, 2025 | 77.10 | 77.19 | 76.01 | 76.18 | 76.18 | -1.15% | 3,285,638 |
| Jun 25, 2025 | 76.69 | 77.53 | 76.40 | 77.07 | 77.07 | 0.90% | 3,225,699 |
| Jun 24, 2025 | 75.98 | 76.83 | 75.95 | 76.38 | 76.38 | 0.61% | 2,676,761 |
| Jun 23, 2025 | 76.28 | 76.44 | 75.39 | 75.92 | 75.92 | -0.50% | 2,336,394 |
| Jun 20, 2025 | 76.59 | 77.60 | 76.20 | 76.30 | 76.30 | -0.38% | 2,047,498 |
| Jun 19, 2025 | 77.31 | 77.56 | 75.87 | 76.59 | 76.59 | -0.93% | 2,606,799 |
| Jun 18, 2025 | 77.55 | 78.18 | 76.87 | 77.31 | 77.31 | -0.13% | 1,794,409 |
| Jun 17, 2025 | 78.25 | 78.40 | 77.00 | 77.41 | 77.41 | -1.90% | 2,027,897 |
| Jun 16, 2025 | 78.33 | 79.55 | 78.20 | 78.91 | 77.90 | -0.03% | 3,911,068 |
| Jun 13, 2025 | 82.60 | 82.60 | 78.14 | 78.93 | 77.91 | -4.34% | 6,020,895 |
| Jun 12, 2025 | 83.30 | 84.50 | 82.08 | 82.51 | 81.45 | -1.07% | 3,798,432 |
| Jun 11, 2025 | 82.33 | 84.20 | 82.00 | 83.40 | 82.33 | 0.97% | 2,745,496 |
| Jun 10, 2025 | 82.49 | 84.10 | 82.20 | 82.60 | 81.54 | -0.04% | 2,393,506 |
| Jun 9, 2025 | 82.30 | 82.80 | 81.18 | 82.63 | 81.57 | 1.25% | 2,716,425 |
| Jun 6, 2025 | 83.16 | 83.40 | 81.40 | 81.61 | 80.56 | -1.75% | 2,979,026 |
| Jun 5, 2025 | 85.10 | 85.11 | 82.82 | 83.06 | 81.99 | -2.41% | 3,468,498 |
| Jun 4, 2025 | 85.00 | 85.13 | 83.85 | 85.11 | 84.02 | 0.19% | 2,556,308 |
| Jun 3, 2025 | 83.31 | 85.25 | 83.04 | 84.95 | 83.86 | 1.37% | 2,541,444 |
| May 30, 2025 | 82.89 | 85.18 | 82.89 | 83.80 | 82.72 | 0.56% | 3,104,485 |
| May 29, 2025 | 83.38 | 83.78 | 82.68 | 83.33 | 82.26 | -0.49% | 3,220,087 |