Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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