Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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