Anbang Save-Guard Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	38.98	40.25	38.38	39.95	39.95	3.77%	5,037,160
Jun 16, 2026	37.93	39.60	37.02	38.50	38.50	6.29%	8,021,881
Jun 15, 2026	33.30	36.22	33.30	36.22	36.22	9.99%	2,666,560
Jun 12, 2026	33.21	33.44	31.93	32.93	32.93	0.89%	2,347,740
Jun 11, 2026	33.57	33.82	32.60	32.64	32.64	-3.49%	2,099,560
Jun 10, 2026	33.20	35.80	33.00	33.82	33.82	1.05%	3,374,680
Jun 9, 2026	35.00	35.00	32.16	33.47	33.47	-1.76%	3,711,980
Jun 8, 2026	33.34	35.30	33.16	34.07	34.07	-3.66%	3,119,400
Jun 5, 2026	35.15	36.11	34.29	35.61	35.36	0.32%	3,967,319
Jun 4, 2026	36.74	36.99	35.20	35.50	35.25	-2.42%	4,180,959
Jun 3, 2026	35.71	37.10	35.31	36.38	36.12	4.69%	6,475,114
Jun 2, 2026	31.69	34.75	31.43	34.75	34.51	9.99%	3,408,351
Jun 1, 2026	30.79	32.25	29.90	31.59	31.37	1.00%	4,087,096
May 29, 2026	34.79	34.93	31.28	31.28	31.06	-9.99%	4,518,081
May 28, 2026	35.35	35.49	34.06	34.75	34.51	-1.74%	3,251,653
May 27, 2026	35.73	36.24	34.41	35.36	35.12	-1.41%	4,598,814
May 26, 2026	36.50	37.36	35.29	35.87	35.62	-1.74%	4,686,891
May 25, 2026	35.46	36.92	35.46	36.51	36.25	1.91%	6,500,942
May 22, 2026	35.71	37.36	35.00	35.82	35.57	3.08%	9,293,476
May 21, 2026	31.43	34.75	31.43	34.75	34.51	9.99%	7,677,102
May 20, 2026	32.21	32.84	31.44	31.59	31.37	-1.84%	2,633,939
May 19, 2026	32.64	33.07	31.93	32.19	31.96	-2.36%	2,965,619
May 18, 2026	33.50	34.14	32.47	32.96	32.73	-1.14%	2,840,637
May 15, 2026	32.41	34.06	32.24	33.34	33.11	2.68%	4,928,272
May 14, 2026	32.36	32.71	31.57	32.47	32.24	0.60%	3,862,357
May 13, 2026	32.79	33.55	32.00	32.28	32.05	-1.80%	4,424,672
May 12, 2026	32.72	33.07	31.67	32.87	32.64	-0.15%	4,866,614
May 11, 2026	32.53	33.68	31.43	32.92	32.69	4.87%	9,828,414
May 8, 2026	28.61	31.39	28.41	31.39	31.17	10.01%	5,808,592
May 7, 2026	28.49	28.57	28.21	28.54	28.34	0.71%	1,875,017
May 6, 2026	28.11	28.63	28.02	28.34	28.14	0.56%	1,406,706
Apr 30, 2026	28.07	28.37	27.79	28.18	27.98	0.18%	981,164
Apr 29, 2026	27.46	28.43	27.27	28.13	27.93	3.04%	1,921,912
Apr 28, 2026	27.31	27.43	27.01	27.30	27.11	0.10%	1,068,847
Apr 27, 2026	27.14	27.41	27.00	27.27	27.08	0.16%	1,097,459
Apr 24, 2026	27.86	27.86	26.86	27.23	27.04	-2.28%	1,478,119
Apr 23, 2026	28.34	28.51	27.59	27.86	27.67	-1.54%	1,362,415
Apr 22, 2026	28.43	28.57	28.15	28.30	28.10	-1.15%	1,276,799
Apr 21, 2026	28.52	28.63	27.57	28.63	28.43	0.23%	2,147,454
Apr 20, 2026	29.41	29.41	28.46	28.56	28.36	-2.87%	2,941,801
Apr 17, 2026	29.34	29.90	29.01	29.41	29.20	0.22%	1,898,959
Apr 16, 2026	28.89	29.44	28.64	29.34	29.14	1.58%	1,651,331
Apr 15, 2026	29.30	29.59	28.63	28.89	28.68	-1.41%	1,913,191
Apr 14, 2026	29.51	29.76	29.00	29.30	29.09	-0.36%	1,403,730
Apr 13, 2026	29.47	29.49	28.71	29.41	29.20	-0.31%	2,068,639
Apr 10, 2026	29.57	30.46	29.47	29.50	29.29	-0.24%	2,172,617
Apr 9, 2026	29.94	29.99	29.36	29.57	29.36	-1.26%	1,623,428
Apr 8, 2026	29.29	30.00	28.71	29.95	29.74	4.33%	2,343,599
Apr 7, 2026	29.29	29.46	28.54	28.71	28.51	-2.40%	2,060,536
Apr 3, 2026	30.56	30.56	28.97	29.41	29.21	-3.60%	2,951,437