Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	84.73	85.25	81.95	82.29	82.29	-2.50%	5,520,337
Mar 19, 2026	85.60	86.18	84.01	84.40	84.40	-2.34%	4,274,995
Mar 18, 2026	87.39	87.65	85.60	86.42	86.42	-1.41%	3,002,826
Mar 17, 2026	87.64	89.39	87.40	87.66	87.66	-0.22%	3,006,355
Mar 16, 2026	87.10	88.80	86.23	87.85	87.85	1.22%	3,388,004
Mar 13, 2026	87.94	89.06	86.44	86.79	86.79	-1.14%	3,804,608
Mar 12, 2026	91.00	91.49	87.41	87.79	87.79	-4.08%	5,684,159
Mar 11, 2026	90.70	92.95	90.41	91.52	91.52	1.38%	4,253,478
Mar 10, 2026	90.48	91.00	89.20	90.27	90.27	1.29%	2,858,512
Mar 9, 2026	91.25	91.58	88.22	89.12	89.12	-3.27%	6,154,919
Mar 6, 2026	91.80	93.26	90.53	92.13	92.13	0.36%	3,858,977
Mar 5, 2026	93.00	93.36	91.30	91.80	91.80	-0.84%	2,730,680
Mar 4, 2026	93.57	94.36	91.66	92.58	92.58	-1.89%	3,916,377
Mar 3, 2026	96.37	97.01	93.65	94.36	94.36	-2.62%	4,379,457
Mar 2, 2026	93.60	97.50	93.28	96.90	96.90	1.03%	5,756,105
Feb 27, 2026	92.60	96.50	92.12	95.91	95.91	3.69%	6,227,580
Feb 26, 2026	90.48	92.87	89.62	92.50	92.50	2.65%	5,085,283
Feb 25, 2026	88.34	91.00	88.05	90.11	90.11	2.25%	3,951,448
Feb 24, 2026	88.85	90.88	87.78	88.13	88.13	0.49%	5,129,442
Feb 13, 2026	88.28	89.41	87.66	87.70	87.70	-0.48%	3,031,846
Feb 12, 2026	89.61	89.88	87.81	88.12	88.12	-1.96%	4,329,549
Feb 11, 2026	90.03	90.80	89.50	89.88	89.88	-0.14%	2,353,506
Feb 10, 2026	93.38	93.57	89.70	90.01	90.01	-3.80%	6,039,612
Feb 9, 2026	93.02	93.60	91.10	93.57	93.57	2.01%	4,596,410
Feb 6, 2026	90.16	94.50	89.60	91.73	91.73	1.48%	8,200,256
Feb 5, 2026	89.36	91.90	88.71	90.39	90.39	1.18%	5,733,396
Feb 4, 2026	87.60	89.75	86.52	89.34	89.34	2.43%	3,732,457
Feb 3, 2026	87.98	88.96	85.73	87.22	87.22	0.23%	4,783,709
Feb 2, 2026	89.00	90.43	86.96	87.02	87.02	-2.56%	4,641,201
Jan 30, 2026	91.06	92.00	87.80	89.31	89.31	-1.96%	4,711,739
Jan 29, 2026	88.55	91.13	88.55	91.10	91.10	2.71%	5,984,536
Jan 28, 2026	87.61	90.76	87.50	88.70	88.70	0.91%	4,089,549
Jan 27, 2026	89.04	90.31	87.20	87.90	87.90	-1.98%	3,665,413
Jan 26, 2026	89.00	90.43	87.60	89.68	89.68	0.19%	5,346,855
Jan 23, 2026	90.50	92.40	88.92	89.51	89.51	0.19%	3,990,054
Jan 22, 2026	89.00	91.08	88.75	89.34	89.34	0.38%	3,746,754
Jan 21, 2026	89.96	90.90	88.50	89.00	89.00	-1.67%	3,595,649
Jan 20, 2026	89.14	90.96	88.45	90.51	90.51	1.26%	5,783,953
Jan 19, 2026	84.42	91.17	84.00	89.38	89.38	5.59%	6,910,841
Jan 16, 2026	85.50	85.78	83.85	84.65	84.65	-0.33%	3,661,383
Jan 15, 2026	86.23	88.80	84.70	84.93	84.93	-1.22%	3,935,568
Jan 14, 2026	85.90	87.60	84.75	85.98	85.98	0.05%	4,997,688
Jan 13, 2026	87.20	88.49	85.65	85.94	85.94	-2.30%	5,079,833
Jan 12, 2026	85.62	89.73	85.61	87.96	87.96	2.10%	7,978,825
Jan 9, 2026	84.85	88.10	84.81	86.15	86.15	1.58%	6,498,610
Jan 8, 2026	81.51	86.97	81.36	84.81	84.81	3.57%	6,932,170
Jan 7, 2026	82.32	82.97	81.81	81.89	81.89	-1.02%	2,667,907
Jan 6, 2026	81.41	83.10	81.22	82.73	82.73	1.62%	4,503,072
Jan 5, 2026	79.28	82.19	79.19	81.41	81.41	2.69%	5,272,509
Dec 31, 2025	79.88	80.06	79.05	79.28	79.28	-0.64%	2,568,275