Anjoy Foods Group Co., Ltd. (SHA:603345)
China · Delayed Price · Currency is CNY 79.98
+1.47 (1.87%)
Oct 28, 2026, 11:29 AM CST
Anjoy Foods Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 78.96 | 80.19 | 78.20 | 79.98 | 79.98 | 1.87% | 3,263,600 |
| Oct 27, 2026 | 82.23 | 82.53 | 78.31 | 78.51 | 78.51 | -4.61% | 6,611,898 |
| Oct 26, 2026 | 82.28 | 83.08 | 81.88 | 82.30 | 82.30 | -0.83% | 2,888,994 |
| Oct 23, 2026 | 80.74 | 83.57 | 80.41 | 82.99 | 82.99 | 2.52% | 5,763,050 |
| Oct 22, 2026 | 81.00 | 81.60 | 79.88 | 80.95 | 80.95 | -0.31% | 3,048,154 |
| Oct 21, 2026 | 80.82 | 81.90 | 80.50 | 81.20 | 81.20 | -0.01% | 3,007,923 |
| Oct 20, 2026 | 82.98 | 83.61 | 80.32 | 81.21 | 81.21 | -2.16% | 5,509,800 |
| Oct 19, 2026 | 81.07 | 83.56 | 81.00 | 83.00 | 83.00 | 1.54% | 4,791,149 |
| Oct 16, 2026 | 81.60 | 82.89 | 80.90 | 81.74 | 81.74 | 0.81% | 4,531,749 |
| Oct 15, 2026 | 81.43 | 84.10 | 81.00 | 81.08 | 81.08 | -1.11% | 6,057,186 |
| Oct 14, 2026 | 80.41 | 82.80 | 80.21 | 81.99 | 81.99 | 1.61% | 5,292,982 |
| Oct 13, 2026 | 81.00 | 81.90 | 80.15 | 80.69 | 80.69 | -0.99% | 4,911,555 |
| Oct 12, 2026 | 81.09 | 82.00 | 80.05 | 81.50 | 81.50 | 0.59% | 4,774,503 |
| Oct 9, 2026 | 78.50 | 81.35 | 78.50 | 81.02 | 81.02 | 3.36% | 5,419,516 |
| Oct 8, 2026 | 78.57 | 79.58 | 78.39 | 78.39 | 78.39 | -1.27% | 3,636,827 |
| Sep 30, 2026 | 79.05 | 79.90 | 78.26 | 79.40 | 79.40 | 0.44% | 3,973,833 |
| Sep 29, 2026 | 77.85 | 79.27 | 77.00 | 79.05 | 79.05 | 2.34% | 5,088,963 |
| Sep 28, 2026 | 76.80 | 78.35 | 76.68 | 77.24 | 77.24 | 0.40% | 3,865,544 |
| Sep 24, 2026 | 77.90 | 78.08 | 76.51 | 76.93 | 76.93 | -1.05% | 2,899,773 |
| Sep 23, 2026 | 79.89 | 81.66 | 79.03 | 79.48 | 77.75 | -0.23% | 3,619,834 |
| Sep 22, 2026 | 80.58 | 81.08 | 79.62 | 79.66 | 77.92 | -1.54% | 3,938,159 |
| Sep 21, 2026 | 78.99 | 81.52 | 78.67 | 80.91 | 79.15 | 1.80% | 7,462,711 |
| Sep 18, 2026 | 76.01 | 80.50 | 76.01 | 79.48 | 77.75 | 6.78% | 13,218,839 |
| Sep 17, 2026 | 75.20 | 75.38 | 73.44 | 74.43 | 72.81 | -1.61% | 5,650,395 |
| Sep 16, 2026 | 74.30 | 75.69 | 73.61 | 75.65 | 74.00 | 1.46% | 5,000,469 |
| Sep 15, 2026 | 74.02 | 74.78 | 73.81 | 74.56 | 72.93 | 0.27% | 2,695,145 |
| Sep 14, 2026 | 74.76 | 75.16 | 73.35 | 74.36 | 72.74 | -0.52% | 5,764,074 |
| Sep 11, 2026 | 75.25 | 75.25 | 73.54 | 74.75 | 73.12 | -1.18% | 5,814,960 |
| Sep 10, 2026 | 74.16 | 76.62 | 74.01 | 75.64 | 73.99 | 1.74% | 7,785,443 |
| Sep 9, 2026 | 76.48 | 76.48 | 74.19 | 74.35 | 72.73 | -2.84% | 6,410,722 |
| Sep 8, 2026 | 76.38 | 77.35 | 76.00 | 76.52 | 74.85 | 0.38% | 4,902,894 |
| Sep 7, 2026 | 76.62 | 77.50 | 75.90 | 76.23 | 74.57 | -0.52% | 5,272,307 |
| Sep 4, 2026 | 75.62 | 77.29 | 75.62 | 76.63 | 74.96 | 1.20% | 6,313,284 |
| Sep 3, 2026 | 75.60 | 76.88 | 75.37 | 75.72 | 74.07 | -0.11% | 4,656,501 |
| Sep 2, 2026 | 75.56 | 76.35 | 74.35 | 75.80 | 74.15 | 0.03% | 6,411,003 |
| Sep 1, 2026 | 74.91 | 76.05 | 74.59 | 75.78 | 74.13 | 1.16% | 6,383,229 |
| Aug 31, 2026 | 77.55 | 77.91 | 74.61 | 74.91 | 73.28 | -3.37% | 10,628,365 |
| Aug 28, 2026 | 77.48 | 78.33 | 77.00 | 77.52 | 75.83 | 0.05% | 5,690,957 |
| Aug 27, 2026 | 77.45 | 78.00 | 76.10 | 77.48 | 75.79 | 0.34% | 8,250,977 |
| Aug 26, 2026 | 76.90 | 77.80 | 76.23 | 77.22 | 75.54 | -0.04% | 6,350,729 |
| Aug 25, 2026 | 78.54 | 78.54 | 75.59 | 77.25 | 75.57 | -1.71% | 10,738,575 |
| Aug 24, 2026 | 79.90 | 79.90 | 77.61 | 78.59 | 76.88 | -0.52% | 6,558,801 |
| Aug 21, 2026 | 81.11 | 81.27 | 78.85 | 79.00 | 77.28 | -3.02% | 5,959,637 |
| Aug 20, 2026 | 81.04 | 82.30 | 80.61 | 81.46 | 79.68 | 0.57% | 3,737,284 |
| Aug 19, 2026 | 82.34 | 82.88 | 81.00 | 81.00 | 79.23 | -1.59% | 4,590,219 |
| Aug 18, 2026 | 83.81 | 84.97 | 82.03 | 82.31 | 80.52 | -2.28% | 6,702,905 |
| Aug 17, 2026 | 84.10 | 84.35 | 83.01 | 84.23 | 82.39 | 0.04% | 4,626,154 |
| Aug 14, 2026 | 84.05 | 86.13 | 83.55 | 84.20 | 82.36 | 0.10% | 4,654,453 |
| Aug 13, 2026 | 84.38 | 85.73 | 84.02 | 84.12 | 82.29 | -1.09% | 4,250,916 |
| Aug 12, 2026 | 84.50 | 85.68 | 83.94 | 85.05 | 83.20 | 0.27% | 4,738,384 |