Anjoy Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	110.80	111.97	107.00	109.39	109.39	-0.39%	13,631,850
Apr 29, 2026	105.60	109.82	105.25	109.82	109.82	10.00%	8,089,137
Apr 28, 2026	99.85	102.01	98.96	99.84	99.84	0.34%	3,142,941
Apr 27, 2026	98.62	101.26	98.00	99.50	99.50	0.71%	4,233,669
Apr 24, 2026	97.70	100.79	97.51	98.80	98.80	2.14%	4,398,202
Apr 23, 2026	93.12	97.25	92.30	96.73	96.73	2.25%	4,520,698
Apr 22, 2026	95.50	95.58	93.69	94.60	94.60	-0.97%	2,942,788
Apr 21, 2026	92.60	97.49	92.51	95.53	95.53	2.98%	5,569,902
Apr 20, 2026	93.00	94.66	91.61	92.77	92.77	-0.02%	3,604,499
Apr 17, 2026	94.95	95.33	91.80	92.79	92.79	-2.21%	3,973,658
Apr 16, 2026	95.50	95.93	94.20	94.89	94.89	0.09%	3,470,206
Apr 15, 2026	96.40	97.45	94.02	94.80	94.80	-0.73%	3,892,338
Apr 14, 2026	96.19	96.58	93.00	95.50	95.50	-0.71%	5,122,954
Apr 13, 2026	97.41	99.20	96.00	96.18	96.18	-0.75%	3,992,206
Apr 10, 2026	98.50	98.60	96.80	96.91	96.91	-0.94%	3,452,307
Apr 9, 2026	97.96	99.11	96.01	97.83	97.83	1.38%	4,980,400
Apr 8, 2026	97.00	99.82	96.09	96.50	96.50	-1.68%	6,308,531
Apr 7, 2026	96.45	100.68	95.98	98.15	98.15	1.59%	7,254,273
Apr 3, 2026	97.15	97.15	95.50	96.61	96.61	0.25%	2,822,304
Apr 2, 2026	94.01	96.78	93.91	96.37	96.37	2.20%	5,527,313
Apr 1, 2026	94.57	95.03	92.40	94.30	94.30	1.12%	5,983,106
Mar 31, 2026	91.50	95.35	91.30	93.26	93.26	3.62%	8,829,274
Mar 30, 2026	86.63	90.45	86.10	90.00	90.00	2.93%	5,877,114
Mar 27, 2026	83.80	87.80	83.36	87.44	87.44	3.50%	4,158,906
Mar 26, 2026	84.21	85.96	83.91	84.48	84.48	0.44%	2,262,800
Mar 25, 2026	83.69	84.81	83.25	84.11	84.11	1.31%	2,142,481
Mar 24, 2026	82.48	83.48	81.25	83.02	83.02	1.49%	2,894,773
Mar 23, 2026	81.30	82.89	79.50	81.80	81.80	-0.60%	5,441,465
Mar 20, 2026	84.73	85.25	81.95	82.29	82.29	-2.50%	5,520,337
Mar 19, 2026	85.60	86.18	84.01	84.40	84.40	-2.34%	4,274,995
Mar 18, 2026	87.39	87.65	85.60	86.42	86.42	-1.41%	3,002,826
Mar 17, 2026	87.64	89.39	87.40	87.66	87.66	-0.22%	3,006,355
Mar 16, 2026	87.10	88.80	86.23	87.85	87.85	1.22%	3,388,004
Mar 13, 2026	87.94	89.06	86.44	86.79	86.79	-1.14%	3,804,608
Mar 12, 2026	91.00	91.49	87.41	87.79	87.79	-4.08%	5,684,159
Mar 11, 2026	90.70	92.95	90.41	91.52	91.52	1.38%	4,253,478
Mar 10, 2026	90.48	91.00	89.20	90.27	90.27	1.29%	2,858,512
Mar 9, 2026	91.25	91.58	88.22	89.12	89.12	-3.27%	6,154,919
Mar 6, 2026	91.80	93.26	90.53	92.13	92.13	0.36%	3,858,977
Mar 5, 2026	93.00	93.36	91.30	91.80	91.80	-0.84%	2,730,680
Mar 4, 2026	93.57	94.36	91.66	92.58	92.58	-1.89%	3,916,377
Mar 3, 2026	96.37	97.01	93.65	94.36	94.36	-2.62%	4,379,457
Mar 2, 2026	93.60	97.50	93.28	96.90	96.90	1.03%	5,756,105
Feb 27, 2026	92.60	96.50	92.12	95.91	95.91	3.69%	6,227,580
Feb 26, 2026	90.48	92.87	89.62	92.50	92.50	2.65%	5,085,283
Feb 25, 2026	88.34	91.00	88.05	90.11	90.11	2.25%	3,951,448
Feb 24, 2026	88.85	90.88	87.78	88.13	88.13	0.49%	5,129,442
Feb 13, 2026	88.28	89.41	87.66	87.70	87.70	-0.48%	3,031,846
Feb 12, 2026	89.61	89.88	87.81	88.12	88.12	-1.96%	4,329,549
Feb 11, 2026	90.03	90.80	89.50	89.88	89.88	-0.14%	2,353,506