Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	79.99	80.55	79.51	79.79	79.79	-0.16%	2,925,109
Dec 29, 2025	81.28	81.49	79.83	79.92	79.92	-1.66%	3,716,219
Dec 26, 2025	81.20	82.11	80.50	81.27	81.27	-0.31%	3,360,737
Dec 25, 2025	80.62	82.20	80.40	81.52	81.52	0.83%	3,175,551
Dec 24, 2025	82.03	82.13	80.12	80.85	80.85	-1.40%	3,684,510
Dec 23, 2025	82.96	83.63	81.85	82.00	82.00	-1.16%	3,570,566
Dec 22, 2025	82.78	83.95	82.00	82.96	82.96	-0.30%	4,800,981
Dec 19, 2025	82.40	84.00	80.70	83.21	83.21	1.69%	5,795,442
Dec 18, 2025	81.55	82.84	81.51	81.83	81.83	-0.45%	3,734,237
Dec 17, 2025	79.93	83.30	79.50	82.20	82.20	2.76%	8,303,717
Dec 16, 2025	79.03	80.49	78.62	79.99	79.99	1.57%	5,307,296
Dec 15, 2025	79.69	79.90	78.38	78.75	78.75	-0.79%	3,271,982
Dec 12, 2025	78.50	80.09	77.62	79.38	79.38	1.64%	4,254,571
Dec 11, 2025	78.65	79.38	77.51	78.10	78.10	-1.76%	4,751,811
Dec 10, 2025	80.39	81.35	79.18	79.50	79.50	-0.35%	5,090,566
Dec 9, 2025	80.21	80.80	79.11	79.78	79.78	-0.83%	3,664,515
Dec 8, 2025	80.50	80.93	78.68	80.45	80.45	0.51%	4,245,014
Dec 5, 2025	80.30	80.64	79.42	80.04	80.04	-0.04%	3,725,894
Dec 4, 2025	81.11	82.20	79.96	80.07	80.07	-1.74%	4,092,977
Dec 3, 2025	83.76	84.00	81.28	81.49	81.49	-2.70%	4,430,972
Dec 2, 2025	84.00	85.13	83.16	83.75	83.75	-0.12%	4,919,000
Dec 1, 2025	82.69	84.98	82.00	83.85	83.85	2.95%	7,863,771
Nov 28, 2025	79.70	82.73	79.00	81.45	81.45	2.09%	7,628,003
Nov 27, 2025	80.22	81.60	79.62	79.78	79.78	-0.75%	4,085,701