Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	80.81	81.49	79.61	80.38	80.38	-0.21%	4,135,715
Nov 25, 2025	79.79	81.99	79.18	80.55	80.55	2.18%	7,889,711
Nov 24, 2025	78.98	79.30	77.90	78.83	78.83	0.38%	4,999,544
Nov 21, 2025	78.20	80.42	77.98	78.53	78.53	-0.27%	7,448,625
Nov 20, 2025	80.18	80.38	78.41	78.74	78.74	-1.84%	4,423,124
Nov 19, 2025	80.00	80.90	79.52	80.22	80.22	-0.35%	4,489,031
Nov 18, 2025	81.70	81.80	79.42	80.50	80.50	-1.95%	7,351,217
Nov 17, 2025	81.44	83.13	81.13	82.10	82.10	0.70%	6,160,205
Nov 14, 2025	83.00	84.50	81.53	81.53	81.53	-2.36%	7,749,762
Nov 13, 2025	81.30	83.90	80.61	83.50	83.50	2.81%	11,890,290
Nov 12, 2025	79.00	83.80	79.00	81.22	81.22	5.19%	18,400,700
Nov 11, 2025	77.40	77.85	76.50	77.21	77.21	-1.11%	7,383,573
Nov 10, 2025	74.87	78.24	74.25	78.08	78.08	5.26%	13,696,910
Nov 7, 2025	74.39	75.83	74.10	74.18	74.18	-0.43%	4,951,684
Nov 6, 2025	74.66	75.80	74.14	74.50	74.50	-0.41%	5,704,721