Anjoy Foods Group Co., Ltd. (SHA:603345)
China · Delayed Price · Currency is CNY 74.36
-0.39 (-0.52%)
Sep 14, 2026, 3:00 PM CST
Anjoy Foods Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 74.76 | 75.16 | 73.58 | 73.59 | - | -1.55% | 3,001,712 |
| Sep 11, 2026 | 75.25 | 75.25 | 73.54 | 74.75 | 74.75 | -1.18% | 5,814,960 |
| Sep 10, 2026 | 74.16 | 76.62 | 74.01 | 75.64 | 75.64 | 1.74% | 7,785,443 |
| Sep 9, 2026 | 76.48 | 76.48 | 74.19 | 74.35 | 74.35 | -2.84% | 6,410,722 |
| Sep 8, 2026 | 76.38 | 77.35 | 76.00 | 76.52 | 76.52 | 0.38% | 4,902,894 |
| Sep 7, 2026 | 76.62 | 77.50 | 75.90 | 76.23 | 76.23 | -0.52% | 5,272,307 |
| Sep 4, 2026 | 75.62 | 77.29 | 75.62 | 76.63 | 76.63 | 1.20% | 6,313,284 |
| Sep 3, 2026 | 75.60 | 76.88 | 75.37 | 75.72 | 75.72 | -0.11% | 4,656,501 |
| Sep 2, 2026 | 75.56 | 76.35 | 74.35 | 75.80 | 75.80 | 0.03% | 6,411,003 |
| Sep 1, 2026 | 74.91 | 76.05 | 74.59 | 75.78 | 75.78 | 1.16% | 6,383,229 |
| Aug 31, 2026 | 77.55 | 77.91 | 74.61 | 74.91 | 74.91 | -3.37% | 10,628,360 |
| Aug 28, 2026 | 77.48 | 78.33 | 77.00 | 77.52 | 77.52 | 0.05% | 5,690,957 |
| Aug 27, 2026 | 77.45 | 78.00 | 76.10 | 77.48 | 77.48 | 0.34% | 8,250,977 |
| Aug 26, 2026 | 76.90 | 77.80 | 76.23 | 77.22 | 77.22 | -0.04% | 6,350,729 |
| Aug 25, 2026 | 78.54 | 78.54 | 75.59 | 77.25 | 77.25 | -1.71% | 10,738,570 |
| Aug 24, 2026 | 79.90 | 79.90 | 77.61 | 78.59 | 78.59 | -0.52% | 6,558,801 |
| Aug 21, 2026 | 81.11 | 81.27 | 78.85 | 79.00 | 79.00 | -3.02% | 5,959,637 |
| Aug 20, 2026 | 81.04 | 82.30 | 80.61 | 81.46 | 81.46 | 0.57% | 3,737,284 |
| Aug 19, 2026 | 82.34 | 82.88 | 81.00 | 81.00 | 81.00 | -1.59% | 4,590,219 |
| Aug 18, 2026 | 83.81 | 84.97 | 82.03 | 82.31 | 82.31 | -2.28% | 6,702,905 |
| Aug 17, 2026 | 84.10 | 84.35 | 83.01 | 84.23 | 84.23 | 0.04% | 4,626,154 |
| Aug 14, 2026 | 84.05 | 86.13 | 83.55 | 84.20 | 84.20 | 0.10% | 4,654,453 |
| Aug 13, 2026 | 84.38 | 85.73 | 84.02 | 84.12 | 84.12 | -1.09% | 4,250,916 |
| Aug 12, 2026 | 84.50 | 85.68 | 83.94 | 85.05 | 85.05 | 0.27% | 4,738,384 |
| Aug 11, 2026 | 85.88 | 87.14 | 84.72 | 84.82 | 84.82 | -1.25% | 4,780,956 |
| Aug 10, 2026 | 84.79 | 87.33 | 84.45 | 85.89 | 85.89 | 0.81% | 6,283,781 |
| Aug 7, 2026 | 83.58 | 85.57 | 83.53 | 85.20 | 85.20 | 1.40% | 5,457,103 |
| Aug 6, 2026 | 85.50 | 85.63 | 83.60 | 84.02 | 84.02 | -1.28% | 5,835,050 |
| Aug 5, 2026 | 85.23 | 85.89 | 83.90 | 85.11 | 85.11 | -0.80% | 6,852,362 |
| Aug 4, 2026 | 86.29 | 86.53 | 83.41 | 85.80 | 85.80 | -0.84% | 8,087,291 |
| Aug 3, 2026 | 89.87 | 90.11 | 86.40 | 86.53 | 86.53 | -3.74% | 6,430,388 |
| Jul 31, 2026 | 87.50 | 90.70 | 87.48 | 89.89 | 89.89 | -1.06% | 7,318,457 |
| Jul 30, 2026 | 89.44 | 93.30 | 88.11 | 90.85 | 90.85 | 1.78% | 8,752,215 |
| Jul 29, 2026 | 87.35 | 90.20 | 85.40 | 89.26 | 89.26 | 3.01% | 8,396,697 |
| Jul 28, 2026 | 85.40 | 87.85 | 84.48 | 86.65 | 86.65 | 1.37% | 5,148,899 |
| Jul 27, 2026 | 84.45 | 86.40 | 84.07 | 85.48 | 85.48 | 1.04% | 3,244,101 |
| Jul 24, 2026 | 86.80 | 87.00 | 84.60 | 84.60 | 84.60 | -2.89% | 3,092,115 |
| Jul 23, 2026 | 87.00 | 87.85 | 85.60 | 87.12 | 87.12 | -0.66% | 3,740,599 |
| Jul 22, 2026 | 86.01 | 87.76 | 85.12 | 87.70 | 87.70 | 1.04% | 4,921,661 |
| Jul 21, 2026 | 86.91 | 88.75 | 85.79 | 86.80 | 86.80 | -1.12% | 6,091,595 |
| Jul 20, 2026 | 85.74 | 88.44 | 84.20 | 87.78 | 87.78 | 2.37% | 7,552,353 |
| Jul 17, 2026 | 88.31 | 89.94 | 84.54 | 85.75 | 85.75 | -3.54% | 7,301,449 |
| Jul 16, 2026 | 88.60 | 89.99 | 87.00 | 88.90 | 88.90 | -1.28% | 7,256,604 |
| Jul 15, 2026 | 84.28 | 90.05 | 83.66 | 90.05 | 90.05 | 6.25% | 7,795,745 |
| Jul 14, 2026 | 84.80 | 85.80 | 82.68 | 84.75 | 84.75 | 1.06% | 6,003,365 |
| Jul 13, 2026 | 80.99 | 84.30 | 79.80 | 83.86 | 83.86 | 2.88% | 6,186,942 |
| Jul 10, 2026 | 79.75 | 82.30 | 78.00 | 81.51 | 81.51 | 2.21% | 4,629,138 |
| Jul 9, 2026 | 81.50 | 81.54 | 78.81 | 79.75 | 79.75 | -2.78% | 4,488,507 |
| Jul 8, 2026 | 82.45 | 84.37 | 81.74 | 82.03 | 82.03 | -0.91% | 3,686,089 |
| Jul 7, 2026 | 83.69 | 84.43 | 82.00 | 82.78 | 82.78 | -1.67% | 4,072,574 |