Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	40.58	44.35	40.58	43.30	43.30	6.18%	2,924,828
Sep 18, 2026	40.68	41.44	40.60	40.78	40.78	1.39%	1,092,820
Sep 17, 2026	41.34	41.74	40.21	40.22	40.22	-3.20%	1,478,158
Sep 16, 2026	39.40	42.11	39.24	41.55	41.55	4.92%	1,976,640
Sep 15, 2026	39.24	39.89	38.77	39.60	39.60	-	878,722
Sep 14, 2026	39.50	40.25	38.53	39.60	39.60	1.10%	1,141,622
Sep 11, 2026	39.50	39.78	37.37	39.17	39.17	-1.58%	1,988,086
Sep 10, 2026	39.78	40.36	38.98	39.80	39.80	0.10%	1,324,299
Sep 9, 2026	39.91	40.53	39.30	39.76	39.76	-0.70%	1,366,713
Sep 8, 2026	40.81	40.83	39.91	40.04	40.04	-1.21%	985,115
Sep 7, 2026	40.95	41.16	40.40	40.53	40.53	-0.42%	1,135,720
Sep 4, 2026	41.06	42.39	40.52	40.70	40.70	-1.86%	1,169,060
Sep 3, 2026	42.22	42.33	41.02	41.47	41.47	-1.10%	1,139,360
Sep 2, 2026	43.80	43.80	41.65	41.93	41.93	-2.44%	1,372,980
Sep 1, 2026	43.01	43.20	42.30	42.98	42.98	0.23%	1,465,766
Aug 31, 2026	42.23	43.18	41.42	42.88	42.88	0.54%	1,670,580
Aug 28, 2026	42.88	43.60	42.24	42.65	42.65	0.45%	1,662,198
Aug 27, 2026	40.77	43.47	40.50	42.46	42.46	5.65%	2,699,012
Aug 26, 2026	39.96	40.50	39.70	40.19	40.19	0.58%	1,462,892
Aug 25, 2026	38.55	40.31	38.04	39.96	39.96	2.65%	1,893,732
Aug 24, 2026	38.61	39.14	37.86	38.93	38.93	0.83%	1,309,600
Aug 21, 2026	38.52	38.92	37.71	38.61	38.61	-0.26%	1,132,260
Aug 20, 2026	39.00	39.36	38.22	38.71	38.71	-0.57%	1,290,500
Aug 19, 2026	42.00	42.00	38.03	38.93	38.93	-7.55%	3,246,180
Aug 18, 2026	41.41	42.88	40.62	42.11	42.11	2.68%	2,913,580
Aug 17, 2026	40.68	41.32	38.51	41.01	41.01	-0.24%	3,046,880
Aug 14, 2026	41.04	42.85	40.37	41.11	41.11	-0.53%	2,825,880
Aug 13, 2026	41.80	42.70	40.70	41.33	41.33	0.41%	2,751,940
Aug 12, 2026	41.34	41.50	39.70	41.16	41.16	0.64%	1,875,377
Aug 11, 2026	40.03	40.97	39.19	40.90	40.90	2.84%	2,290,284
Aug 10, 2026	38.58	39.90	38.30	39.77	39.77	3.03%	2,742,440
Aug 7, 2026	37.99	38.75	36.61	38.60	38.60	2.01%	3,161,824
Aug 6, 2026	37.90	38.56	36.81	37.84	37.84	0.21%	3,210,579
Aug 5, 2026	37.44	37.99	36.90	37.76	37.76	3.37%	5,160,817
Aug 4, 2026	33.45	36.53	33.00	36.53	36.53	10.00%	4,686,160
Aug 3, 2026	32.17	33.26	31.90	33.21	33.21	3.36%	1,430,388
Jul 31, 2026	32.50	33.11	32.00	32.13	32.13	0.37%	1,368,500
Jul 30, 2026	33.51	33.64	32.01	32.01	32.01	-4.73%	1,591,799
Jul 29, 2026	32.40	34.13	32.23	33.60	33.60	3.45%	1,591,172
Jul 28, 2026	33.50	34.30	31.50	32.48	32.48	-4.10%	2,120,852
Jul 27, 2026	33.78	34.34	33.16	33.87	33.87	0.74%	1,151,420
Jul 24, 2026	34.44	34.46	33.28	33.62	33.62	-3.34%	1,733,340
Jul 23, 2026	35.33	35.80	34.43	34.78	34.78	-1.11%	2,050,200
Jul 22, 2026	34.13	35.49	34.13	35.17	35.17	1.35%	2,738,474
Jul 21, 2026	36.13	36.13	34.08	34.70	34.70	-1.14%	5,074,466
Jul 20, 2026	32.96	36.25	32.93	35.10	35.10	6.53%	7,105,764
Jul 17, 2026	32.73	34.50	31.60	32.95	32.95	1.17%	3,228,158
Jul 16, 2026	32.00	33.49	31.50	32.57	32.57	2.04%	2,128,288
Jul 15, 2026	31.74	33.60	31.31	31.92	31.92	0.13%	2,557,414
Jul 14, 2026	34.06	34.46	31.41	31.88	31.88	-8.65%	4,433,146