Skip to main content
logo
Anjoy Foods Group Co., Ltd. (SHA:603345)
China flag China · Delayed Price · Currency is CNY
82.10
+0.57 (0.70%)
Nov 17, 2025, 3:00 PM CST

Anjoy Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202583.0084.5081.5381.5381.53-2.36%7,749,762
Nov 13, 202581.3083.9080.6183.5083.502.81%11,890,290
Nov 12, 202579.0083.8079.0081.2281.225.19%18,400,700
Nov 11, 202577.4077.8576.5077.2177.21-1.11%7,383,573
Nov 10, 202574.8778.2474.2578.0878.085.26%13,696,910
Nov 7, 202574.3975.8374.1074.1874.18-0.43%4,951,684
Nov 6, 202574.6675.8074.1474.5074.50-0.41%5,704,721
Nov 5, 202573.5076.4473.2574.8174.811.34%8,993,793
Nov 4, 202574.7974.7973.4573.8273.82-1.40%4,614,662
Nov 3, 202573.5075.1073.4674.8774.871.33%7,606,236
Oct 31, 202573.0074.3572.6273.8973.891.07%7,265,773
Oct 30, 202572.5074.5472.4573.1173.110.15%10,327,740
Oct 29, 202570.6973.1870.6973.0073.004.54%17,144,340
Oct 28, 202570.1270.2769.7869.8369.83-0.36%2,829,900
Oct 27, 202570.0970.3169.8670.0870.08-0.01%3,818,497
Oct 24, 202570.5170.7670.0570.0970.09-0.58%3,833,476
Oct 23, 202570.6371.0870.1570.5070.50-0.45%2,850,828
Oct 22, 202570.7671.3870.6570.8270.82-0.01%2,643,272
Oct 21, 202570.5670.9870.3770.8370.830.23%3,048,022
Oct 20, 202570.3170.7869.9170.6770.670.70%3,621,216
Oct 17, 202570.8071.4869.9470.1870.18-0.74%4,998,194
Oct 16, 202570.5070.9670.3270.7070.700.18%4,111,594
Oct 15, 202569.9570.7269.8070.5770.570.74%4,174,545
Oct 14, 202569.9770.4469.7770.0570.050.17%4,028,634
Oct 13, 202569.6870.0669.6069.9369.93-1.10%3,917,475
Oct 10, 202570.1070.9669.9070.7170.710.65%3,892,706
Oct 9, 202570.0170.2769.5170.2570.25-0.37%4,534,001
Sep 30, 202570.0970.6970.0170.5170.510.37%3,754,795
Sep 29, 202570.5070.5069.8070.2570.25-0.40%3,778,195
Sep 26, 202570.2770.6669.6070.5370.530.37%4,045,638
Sep 25, 202570.5670.8270.1770.2770.27-0.47%3,575,377
Sep 24, 202570.6970.6970.2370.6070.60-0.24%3,730,315
Sep 23, 202572.3672.3670.0070.7770.77-3.61%5,626,670
Sep 22, 202574.2674.2873.0273.4272.00-0.84%5,067,793
Sep 19, 202573.2574.1973.0774.0472.601.06%5,919,112
Sep 18, 202573.7873.8873.0273.2671.84-0.70%5,854,823
Sep 17, 202574.1874.4773.5773.7872.35-0.40%5,899,494
Sep 16, 202574.0274.5673.8174.0872.64-0.67%5,999,203
Sep 15, 202575.4576.3074.4274.5873.130.77%10,163,210
Sep 12, 202574.9375.2674.0074.0172.57-1.46%7,087,794
Sep 11, 202574.5375.1273.9275.1173.650.83%5,896,364
Sep 10, 202574.9175.2574.4674.4973.04-0.63%4,590,793
Sep 9, 202575.1675.3574.4874.9673.51-0.29%4,925,533
Sep 8, 202574.1075.5973.9075.1873.721.55%8,062,147
Sep 5, 202574.0074.1573.3174.0372.590.20%4,686,003
Sep 4, 202573.4074.2473.0873.8872.450.59%5,280,428
Sep 3, 202574.3974.9673.4073.4572.02-1.28%5,204,417
Sep 2, 202574.8875.2473.8574.4072.96-0.64%5,500,941
Sep 1, 202574.3174.9473.9174.8873.430.78%5,546,422
Aug 29, 202574.1974.8874.0074.3072.860.31%5,986,254