Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	81.50	81.54	79.00	79.43	-	-3.17%	2,637,301
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
Jul 6, 2026	81.34	84.50	80.26	84.19	84.19	3.68%	6,613,342
Jul 3, 2026	79.77	82.85	79.47	81.20	81.20	2.90%	6,945,413
Jul 2, 2026	79.21	81.38	78.51	78.91	78.91	-0.87%	4,905,186
Jul 1, 2026	80.03	81.05	76.76	79.60	79.60	-0.74%	7,409,564
Jun 30, 2026	82.55	82.59	79.66	80.19	80.19	-3.16%	3,847,600
Jun 29, 2026	79.90	84.36	79.02	82.81	82.81	3.81%	5,666,515
Jun 26, 2026	82.85	82.85	79.75	79.77	79.77	-3.72%	4,799,999
Jun 25, 2026	84.40	85.60	82.52	82.85	82.85	-1.95%	5,607,399
Jun 24, 2026	84.16	85.94	83.30	84.50	84.50	1.32%	3,417,601
Jun 23, 2026	84.70	86.36	83.00	83.40	83.40	-0.79%	4,553,240
Jun 22, 2026	83.31	85.60	82.82	85.50	84.06	1.87%	4,929,416
Jun 18, 2026	84.73	85.50	83.40	83.93	82.52	-1.19%	4,759,900
Jun 17, 2026	86.00	87.00	84.00	84.94	83.51	-1.64%	3,898,060
Jun 16, 2026	88.79	88.79	86.21	86.36	84.91	-2.80%	4,748,751
Jun 15, 2026	89.88	91.50	87.71	88.85	87.35	-1.47%	4,626,663
Jun 12, 2026	88.00	90.81	87.11	90.18	88.66	1.90%	5,058,887
Jun 11, 2026	89.91	91.80	88.06	88.50	87.01	-1.57%	2,834,000
Jun 10, 2026	89.16	91.45	88.38	89.91	88.40	1.01%	3,561,300
Jun 9, 2026	88.24	90.00	87.02	89.01	87.51	1.03%	4,504,455
Jun 8, 2026	86.28	88.62	86.20	88.10	86.62	1.64%	7,098,024
Jun 5, 2026	86.82	88.05	86.04	86.68	85.22	-0.23%	5,238,540
Jun 4, 2026	89.78	90.31	85.65	86.88	85.42	-3.23%	7,870,895
Jun 3, 2026	92.03	92.52	86.88	89.78	88.27	-4.46%	11,655,100
Jun 2, 2026	99.25	100.00	93.51	93.97	92.39	-6.03%	8,964,646
Jun 1, 2026	99.00	102.18	98.40	100.00	98.32	0.35%	7,456,341
May 29, 2026	97.28	101.53	96.78	99.65	97.97	2.38%	7,159,983
May 28, 2026	97.40	99.38	96.60	97.33	95.69	-0.74%	3,509,966
May 27, 2026	96.07	99.47	94.02	98.06	96.41	2.11%	6,736,458
May 26, 2026	96.35	97.39	94.80	96.03	94.41	-1.00%	4,468,088
May 25, 2026	99.47	99.84	96.02	97.00	95.37	-2.44%	4,975,632
May 22, 2026	98.90	100.43	98.21	99.43	97.76	1.24%	5,076,404
May 21, 2026	98.00	103.10	98.00	98.21	96.56	-0.31%	5,498,300
May 20, 2026	98.10	99.68	97.58	98.52	96.86	0.53%	3,784,794
May 19, 2026	99.28	99.52	97.30	98.00	96.35	-1.26%	3,165,098
May 18, 2026	101.00	101.19	98.71	99.25	97.58	-1.00%	4,514,525
May 15, 2026	102.52	103.00	100.00	100.25	98.56	-3.01%	5,520,965
May 14, 2026	103.00	104.58	101.63	103.36	101.62	0.53%	5,755,127
May 13, 2026	102.20	103.63	101.21	102.82	101.09	0.31%	3,892,822
May 12, 2026	103.13	104.50	100.00	102.50	100.77	-0.58%	5,201,779
May 11, 2026	102.88	104.61	101.73	103.10	101.36	0.10%	5,997,199
May 8, 2026	103.99	105.00	101.45	103.00	101.27	-1.21%	6,928,144
May 7, 2026	109.98	112.50	103.40	104.26	102.50	-4.75%	11,196,030
May 6, 2026	108.50	109.85	105.57	109.46	107.62	0.06%	8,641,833
Apr 30, 2026	110.80	111.97	107.00	109.39	107.55	-0.39%	13,631,850
Apr 29, 2026	105.60	109.82	105.25	109.82	107.97	10.00%	8,089,137
Apr 28, 2026	99.85	102.01	98.96	99.84	98.16	0.34%	3,142,941
Apr 27, 2026	98.62	101.26	98.00	99.50	97.82	0.71%	4,233,669