Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.20	37.93	35.62	36.08	36.08	-3.97%	2,088,020
Oct 29, 2026	38.98	39.28	37.33	37.57	37.57	-4.57%	1,434,960
Oct 28, 2026	38.55	39.57	38.00	39.37	39.37	2.79%	1,490,499
Oct 27, 2026	40.66	41.90	38.18	38.30	38.30	-5.76%	1,709,940
Oct 26, 2026	39.27	41.98	38.71	40.64	40.64	1.85%	2,149,980
Oct 23, 2026	38.00	40.13	35.37	39.90	39.90	2.62%	3,781,560
Oct 22, 2026	43.20	43.58	38.88	38.88	38.88	-10.00%	2,608,271
Oct 21, 2026	44.00	44.36	42.92	43.30	43.20	-1.81%	1,739,780
Oct 20, 2026	42.13	44.85	41.74	44.10	44.00	4.68%	2,555,591
Oct 19, 2026	41.93	42.66	40.28	42.13	42.03	-1.10%	1,986,900
Oct 16, 2026	43.50	43.87	40.89	42.60	42.50	-2.07%	3,248,452
Oct 15, 2026	46.71	46.84	43.00	43.50	43.40	-7.80%	2,668,720
Oct 14, 2026	47.72	48.47	46.82	47.18	47.07	-1.11%	2,304,880
Oct 13, 2026	46.81	48.97	46.06	47.71	47.60	0.91%	2,770,400
Oct 12, 2026	50.04	50.39	47.18	47.28	47.17	-5.44%	2,876,524
Oct 9, 2026	51.94	52.77	48.30	50.00	49.88	-4.21%	4,231,507
Oct 8, 2026	50.48	53.95	50.43	52.20	52.08	4.03%	4,882,511
Sep 30, 2026	52.83	54.35	50.00	50.18	50.06	-6.73%	5,363,391
Sep 29, 2026	51.00	54.60	50.25	53.80	53.68	2.09%	7,615,105
Sep 28, 2026	50.30	55.80	48.68	52.70	52.58	3.74%	6,403,967
Sep 24, 2026	48.25	51.49	48.01	50.80	50.68	5.92%	5,592,146
Sep 23, 2026	43.77	47.96	43.60	47.96	47.85	10.00%	3,586,217
Sep 22, 2026	43.30	44.16	43.01	43.60	43.50	0.69%	2,661,958
Sep 21, 2026	40.58	44.35	40.58	43.30	43.20	6.18%	2,924,828
Sep 18, 2026	40.68	41.44	40.60	40.78	40.69	1.39%	1,092,820
Sep 17, 2026	41.34	41.74	40.21	40.22	40.13	-3.20%	1,478,158
Sep 16, 2026	39.40	42.11	39.24	41.55	41.45	4.92%	1,976,640
Sep 15, 2026	39.24	39.89	38.77	39.60	39.51	-	878,722
Sep 14, 2026	39.50	40.25	38.53	39.60	39.51	1.10%	1,141,622
Sep 11, 2026	39.50	39.78	37.37	39.17	39.08	-1.58%	1,988,086
Sep 10, 2026	39.78	40.36	38.98	39.80	39.71	0.10%	1,324,299
Sep 9, 2026	39.91	40.53	39.30	39.76	39.67	-0.70%	1,366,713
Sep 8, 2026	40.81	40.83	39.91	40.04	39.95	-1.21%	985,115
Sep 7, 2026	40.95	41.16	40.40	40.53	40.44	-0.42%	1,135,720
Sep 4, 2026	41.06	42.39	40.52	40.70	40.61	-1.86%	1,169,060
Sep 3, 2026	42.22	42.33	41.02	41.47	41.37	-1.10%	1,139,360
Sep 2, 2026	43.80	43.80	41.65	41.93	41.83	-2.44%	1,372,980
Sep 1, 2026	43.01	43.20	42.30	42.98	42.88	0.23%	1,465,766
Aug 31, 2026	42.23	43.18	41.42	42.88	42.78	0.54%	1,670,580
Aug 28, 2026	42.88	43.60	42.24	42.65	42.55	0.45%	1,662,198
Aug 27, 2026	40.77	43.47	40.50	42.46	42.36	5.65%	2,699,012
Aug 26, 2026	39.96	40.50	39.70	40.19	40.10	0.58%	1,462,892
Aug 25, 2026	38.55	40.31	38.04	39.96	39.87	2.65%	1,893,732
Aug 24, 2026	38.61	39.14	37.86	38.93	38.84	0.83%	1,309,600
Aug 21, 2026	38.52	38.92	37.71	38.61	38.52	-0.26%	1,132,260
Aug 20, 2026	39.00	39.36	38.22	38.71	38.62	-0.57%	1,290,500
Aug 19, 2026	42.00	42.00	38.03	38.93	38.84	-7.55%	3,246,180
Aug 18, 2026	41.41	42.88	40.62	42.11	42.01	2.68%	2,913,580
Aug 17, 2026	40.68	41.32	38.51	41.01	40.92	-0.24%	3,046,880
Aug 14, 2026	41.04	42.85	40.37	41.11	41.02	-0.53%	2,825,880