Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	49.49	49.68	47.69	48.09	-	-2.87%	1,247,400
May 27, 2026	50.02	50.73	48.17	49.51	49.51	-1.41%	3,284,868
May 26, 2026	51.10	52.30	49.40	50.22	50.22	-1.74%	3,347,780
May 25, 2026	49.65	51.69	49.65	51.11	51.11	1.91%	4,643,531
May 22, 2026	50.00	52.30	49.00	50.15	50.15	3.08%	6,638,198
May 21, 2026	44.00	48.65	44.00	48.65	48.65	9.99%	5,483,645
May 20, 2026	45.10	45.98	44.01	44.23	44.23	-1.84%	1,881,386
May 19, 2026	45.70	46.30	44.70	45.06	45.06	-2.36%	2,118,300
May 18, 2026	46.90	47.80	45.46	46.15	46.15	-1.14%	2,029,027
May 15, 2026	45.38	47.68	45.13	46.68	46.68	2.68%	3,520,195
May 14, 2026	45.30	45.80	44.20	45.46	45.46	0.60%	2,758,827
May 13, 2026	45.90	46.97	44.80	45.19	45.19	-1.80%	3,160,481
May 12, 2026	45.81	46.30	44.34	46.02	46.02	-0.15%	3,476,153
May 11, 2026	45.54	47.15	44.00	46.09	46.09	4.87%	7,020,296
May 8, 2026	40.05	43.95	39.77	43.95	43.95	10.01%	4,148,995
May 7, 2026	39.88	40.00	39.50	39.95	39.95	0.71%	1,339,299
May 6, 2026	39.35	40.08	39.23	39.67	39.67	0.56%	1,004,791
Apr 30, 2026	39.30	39.72	38.90	39.45	39.45	0.18%	700,832
Apr 29, 2026	38.44	39.80	38.18	39.38	39.38	3.04%	1,372,795
Apr 28, 2026	38.23	38.40	37.81	38.22	38.22	0.10%	763,463
Apr 27, 2026	38.00	38.38	37.80	38.18	38.18	0.16%	783,900
Apr 24, 2026	39.00	39.00	37.60	38.12	38.12	-2.28%	1,055,800
Apr 23, 2026	39.67	39.91	38.62	39.01	39.01	-1.54%	973,154
Apr 22, 2026	39.80	40.00	39.41	39.62	39.62	-1.15%	912,000
Apr 21, 2026	39.93	40.08	38.60	40.08	40.08	0.23%	1,533,897
Apr 20, 2026	41.17	41.17	39.85	39.99	39.99	-2.87%	2,101,287
Apr 17, 2026	41.07	41.86	40.61	41.17	41.17	0.22%	1,356,400
Apr 16, 2026	40.45	41.21	40.10	41.08	41.08	1.58%	1,179,523
Apr 15, 2026	41.02	41.43	40.08	40.44	40.44	-1.41%	1,366,566
Apr 14, 2026	41.31	41.67	40.60	41.02	41.02	-0.36%	1,002,665
Apr 13, 2026	41.26	41.29	40.19	41.17	41.17	-0.31%	1,477,600
Apr 10, 2026	41.40	42.64	41.26	41.30	41.30	-0.24%	1,551,870
Apr 9, 2026	41.92	41.99	41.10	41.40	41.40	-1.26%	1,159,592
Apr 8, 2026	41.00	42.00	40.20	41.93	41.93	4.33%	1,674,000
Apr 7, 2026	41.00	41.25	39.95	40.19	40.19	-2.40%	1,471,812
Apr 3, 2026	42.79	42.79	40.56	41.18	41.18	-3.60%	2,108,170
Apr 2, 2026	42.14	43.20	41.80	42.72	42.72	1.33%	2,041,100
Apr 1, 2026	43.00	43.15	41.82	42.16	42.16	-	1,976,548
Mar 31, 2026	42.00	43.47	41.98	42.16	42.16	0.45%	2,056,370
Mar 30, 2026	44.87	44.87	41.10	41.97	41.97	-7.62%	3,763,423
Mar 27, 2026	44.88	45.80	44.51	45.43	45.43	0.13%	2,386,903
Mar 26, 2026	43.70	46.27	42.87	45.37	45.37	4.11%	3,964,800
Mar 25, 2026	42.20	43.61	41.59	43.58	43.58	3.61%	2,387,199
Mar 24, 2026	40.00	42.40	40.00	42.06	42.06	6.75%	2,985,421
Mar 23, 2026	40.57	41.00	38.30	39.40	39.40	-4.72%	1,968,648
Mar 20, 2026	43.24	44.33	41.20	41.35	41.35	-4.57%	2,671,200
Mar 19, 2026	42.44	44.50	41.65	43.33	43.33	2.46%	3,123,600
Mar 18, 2026	41.12	42.35	41.12	42.29	42.29	3.07%	945,700
Mar 17, 2026	42.95	42.95	41.01	41.03	41.03	-4.14%	1,367,100
Mar 16, 2026	41.34	43.54	41.34	42.80	42.80	3.91%	2,214,300