Skip to main content
logo
Anjoy Foods Group Co., Ltd. (SHA:603345)
China flag China · Delayed Price · Currency is CNY
74.04
+0.78 (1.06%)
Sep 19, 2025, 3:00 PM CST

Anjoy Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202573.2574.1973.0774.0474.041.06%5,919,112
Sep 18, 202573.7873.8873.0273.2673.26-0.70%5,854,823
Sep 17, 202574.1874.4773.5773.7873.78-0.40%5,899,494
Sep 16, 202574.0274.5673.8174.0874.08-0.67%5,999,203
Sep 15, 202575.4576.3074.4274.5874.580.77%10,163,215
Sep 12, 202574.9375.2674.0074.0174.01-1.46%7,087,794
Sep 11, 202574.5375.1273.9275.1175.110.83%5,896,364
Sep 10, 202574.9175.2574.4674.4974.49-0.63%4,590,793
Sep 9, 202575.1675.3574.4874.9674.96-0.29%4,925,533
Sep 8, 202574.1075.5973.9075.1875.181.55%8,062,147
Sep 5, 202574.0074.1573.3174.0374.030.20%4,686,003
Sep 4, 202573.4074.2473.0873.8873.880.59%5,280,428
Sep 3, 202574.3974.9673.4073.4573.45-1.28%5,204,417
Sep 2, 202574.8875.2473.8574.4074.40-0.64%5,500,941
Sep 1, 202574.3174.9473.9174.8874.880.78%5,546,422
Aug 29, 202574.1974.8874.0074.3074.300.31%5,986,254
Aug 28, 202574.6074.8473.1674.0774.07-0.90%7,959,748
Aug 27, 202576.0076.0674.7474.7474.74-1.76%10,653,804
Aug 26, 202576.1576.6175.9676.0876.08-1.27%11,112,681
Aug 25, 202575.0677.4575.0677.0677.062.71%14,356,067
Aug 22, 202574.8575.0874.3175.0375.030.24%8,958,540
Aug 21, 202575.0175.1874.5174.8574.85-0.09%6,789,263
Aug 20, 202574.5074.9974.0074.9274.920.51%7,962,055
Aug 19, 202574.8074.8574.0174.5474.54-0.11%8,210,892
Aug 18, 202573.9074.9973.9074.6274.621.18%8,013,971
Aug 15, 202573.6373.9573.3473.7573.750.16%5,655,599
Aug 14, 202573.3874.9673.2873.6373.630.35%10,883,260
Aug 13, 202573.7573.7573.1673.3773.37-0.08%6,000,049
Aug 12, 202573.6873.9773.3773.4373.43-0.34%5,619,148
Aug 11, 202573.5073.8073.3073.6873.680.26%3,877,709
Aug 8, 202573.9474.0073.4073.4973.49-0.62%4,229,411
Aug 7, 202573.8574.0873.6773.9573.950.18%3,496,998
Aug 6, 202574.0974.1073.6073.8273.82-0.42%3,608,936
Aug 5, 202574.1074.6373.9274.1374.130.11%3,912,839
Aug 4, 202573.9874.3773.7574.0574.05-0.27%2,316,522
Aug 1, 202573.7174.4373.6674.2574.250.61%2,956,653
Jul 31, 202575.0975.0973.7173.8073.80-1.73%5,192,275
Jul 30, 202574.8175.2674.4575.1075.100.39%4,568,196
Jul 29, 202575.1575.3674.6474.8174.81-0.29%4,883,765
Jul 28, 202575.5075.7874.7875.0375.03-0.56%4,141,054
Jul 25, 202575.7075.9475.2575.4575.45-0.19%4,485,459
Jul 24, 202574.8975.6374.3175.5975.591.35%6,094,778
Jul 23, 202574.6075.7774.4074.5874.580.20%10,205,304
Jul 22, 202573.4574.4473.3774.4374.431.25%8,591,852
Jul 21, 202573.9974.0072.9173.5173.51-0.51%8,467,619
Jul 18, 202574.4074.6173.8973.8973.89-0.44%5,124,749
Jul 17, 202574.6474.9774.0574.2274.22-0.47%5,289,017
Jul 16, 202575.0075.1174.4574.5774.57-0.44%2,845,312
Jul 15, 202576.0676.0873.9574.9074.90-1.72%6,110,379
Jul 14, 202576.4276.4376.0076.2176.21-0.17%2,790,893