Anjoy Foods Group Co., Ltd. (SHA:603345)
China · Delayed Price · Currency is CNY 70.68
+0.01 (0.01%)
Oct 21, 2025, 10:45 AM CST
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 70.31 | 70.78 | 69.91 | 70.67 | 70.67 | 0.70% | 3,621,216 |
| Oct 17, 2025 | 70.80 | 71.48 | 69.94 | 70.18 | 70.18 | -0.74% | 4,998,194 |
| Oct 16, 2025 | 70.50 | 70.96 | 70.32 | 70.70 | 70.70 | 0.18% | 4,111,594 |
| Oct 15, 2025 | 69.95 | 70.72 | 69.80 | 70.57 | 70.57 | 0.74% | 4,174,545 |
| Oct 14, 2025 | 69.97 | 70.44 | 69.77 | 70.05 | 70.05 | 0.17% | 4,028,634 |
| Oct 13, 2025 | 69.68 | 70.06 | 69.60 | 69.93 | 69.93 | -1.10% | 3,917,475 |
| Oct 10, 2025 | 70.10 | 70.96 | 69.90 | 70.71 | 70.71 | 0.65% | 3,892,706 |
| Oct 9, 2025 | 70.01 | 70.27 | 69.51 | 70.25 | 70.25 | -0.37% | 4,534,001 |
| Sep 30, 2025 | 70.09 | 70.69 | 70.01 | 70.51 | 70.51 | 0.37% | 3,754,795 |
| Sep 29, 2025 | 70.50 | 70.50 | 69.80 | 70.25 | 70.25 | -0.40% | 3,778,195 |
| Sep 26, 2025 | 70.27 | 70.66 | 69.60 | 70.53 | 70.53 | 0.37% | 4,045,638 |
| Sep 25, 2025 | 70.56 | 70.82 | 70.17 | 70.27 | 70.27 | -0.47% | 3,575,377 |
| Sep 24, 2025 | 70.69 | 70.69 | 70.23 | 70.60 | 70.60 | -0.24% | 3,730,315 |
| Sep 23, 2025 | 72.36 | 72.36 | 70.00 | 70.77 | 70.77 | -3.61% | 5,626,670 |
| Sep 22, 2025 | 74.26 | 74.28 | 73.02 | 73.42 | 72.00 | -0.84% | 5,067,793 |
| Sep 19, 2025 | 73.25 | 74.19 | 73.07 | 74.04 | 72.60 | 1.06% | 5,919,112 |
| Sep 18, 2025 | 73.78 | 73.88 | 73.02 | 73.26 | 71.84 | -0.70% | 5,854,823 |
| Sep 17, 2025 | 74.18 | 74.47 | 73.57 | 73.78 | 72.35 | -0.40% | 5,899,494 |
| Sep 16, 2025 | 74.02 | 74.56 | 73.81 | 74.08 | 72.64 | -0.67% | 5,999,203 |
| Sep 15, 2025 | 75.45 | 76.30 | 74.42 | 74.58 | 73.13 | 0.77% | 10,163,215 |
| Sep 12, 2025 | 74.93 | 75.26 | 74.00 | 74.01 | 72.57 | -1.46% | 7,087,794 |
| Sep 11, 2025 | 74.53 | 75.12 | 73.92 | 75.11 | 73.65 | 0.83% | 5,896,364 |
| Sep 10, 2025 | 74.91 | 75.25 | 74.46 | 74.49 | 73.04 | -0.63% | 4,590,793 |
| Sep 9, 2025 | 75.16 | 75.35 | 74.48 | 74.96 | 73.51 | -0.29% | 4,925,533 |
| Sep 8, 2025 | 74.10 | 75.59 | 73.90 | 75.18 | 73.72 | 1.55% | 8,062,147 |
| Sep 5, 2025 | 74.00 | 74.15 | 73.31 | 74.03 | 72.59 | 0.20% | 4,686,003 |
| Sep 4, 2025 | 73.40 | 74.24 | 73.08 | 73.88 | 72.45 | 0.59% | 5,280,428 |
| Sep 3, 2025 | 74.39 | 74.96 | 73.40 | 73.45 | 72.02 | -1.28% | 5,204,417 |
| Sep 2, 2025 | 74.88 | 75.24 | 73.85 | 74.40 | 72.96 | -0.64% | 5,500,941 |
| Sep 1, 2025 | 74.31 | 74.94 | 73.91 | 74.88 | 73.43 | 0.78% | 5,546,422 |
| Aug 29, 2025 | 74.19 | 74.88 | 74.00 | 74.30 | 72.86 | 0.31% | 5,986,254 |
| Aug 28, 2025 | 74.60 | 74.84 | 73.16 | 74.07 | 72.63 | -0.90% | 7,959,748 |
| Aug 27, 2025 | 76.00 | 76.06 | 74.74 | 74.74 | 73.29 | -1.76% | 10,653,804 |
| Aug 26, 2025 | 76.15 | 76.61 | 75.96 | 76.08 | 74.60 | -1.27% | 11,112,681 |
| Aug 25, 2025 | 75.06 | 77.45 | 75.06 | 77.06 | 75.56 | 2.71% | 14,356,067 |
| Aug 22, 2025 | 74.85 | 75.08 | 74.31 | 75.03 | 73.57 | 0.24% | 8,958,540 |
| Aug 21, 2025 | 75.01 | 75.18 | 74.51 | 74.85 | 73.40 | -0.09% | 6,789,263 |
| Aug 20, 2025 | 74.50 | 74.99 | 74.00 | 74.92 | 73.47 | 0.51% | 7,962,055 |
| Aug 19, 2025 | 74.80 | 74.85 | 74.01 | 74.54 | 73.09 | -0.11% | 8,210,892 |
| Aug 18, 2025 | 73.90 | 74.99 | 73.90 | 74.62 | 73.17 | 1.18% | 8,013,971 |
| Aug 15, 2025 | 73.63 | 73.95 | 73.34 | 73.75 | 72.32 | 0.16% | 5,655,599 |
| Aug 14, 2025 | 73.38 | 74.96 | 73.28 | 73.63 | 72.20 | 0.35% | 10,883,260 |
| Aug 13, 2025 | 73.75 | 73.75 | 73.16 | 73.37 | 71.95 | -0.08% | 6,000,049 |
| Aug 12, 2025 | 73.68 | 73.97 | 73.37 | 73.43 | 72.00 | -0.34% | 5,619,148 |
| Aug 11, 2025 | 73.50 | 73.80 | 73.30 | 73.68 | 72.25 | 0.26% | 3,877,709 |
| Aug 8, 2025 | 73.94 | 74.00 | 73.40 | 73.49 | 72.06 | -0.62% | 4,229,411 |
| Aug 7, 2025 | 73.85 | 74.08 | 73.67 | 73.95 | 72.51 | 0.18% | 3,496,998 |
| Aug 6, 2025 | 74.09 | 74.10 | 73.60 | 73.82 | 72.39 | -0.42% | 3,608,936 |
| Aug 5, 2025 | 74.10 | 74.63 | 73.92 | 74.13 | 72.69 | 0.11% | 3,912,839 |
| Aug 4, 2025 | 73.98 | 74.37 | 73.75 | 74.05 | 72.61 | -0.27% | 2,316,522 |