Anji Foodstuff Co., Ltd (SHA:603696)
China · Delayed Price · Currency is CNY 11.88
-0.14 (-1.16%)
Oct 17, 2025, 3:00 PM CST
Anji Foodstuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.95 | 12.12 | 11.80 | 11.88 | 11.88 | -1.16% | 6,041,000 |
| Oct 16, 2025 | 12.25 | 12.28 | 11.96 | 12.02 | 12.02 | -2.04% | 7,286,356 |
| Oct 15, 2025 | 12.04 | 12.36 | 11.90 | 12.27 | 12.27 | 2.34% | 9,802,592 |
| Oct 14, 2025 | 11.98 | 12.28 | 11.90 | 11.99 | 11.99 | -0.08% | 7,379,107 |
| Oct 13, 2025 | 11.62 | 12.08 | 11.51 | 12.00 | 12.00 | 0.93% | 7,477,673 |
| Oct 10, 2025 | 11.76 | 12.20 | 11.68 | 11.89 | 11.89 | 1.19% | 7,804,200 |
| Oct 9, 2025 | 11.54 | 11.89 | 11.32 | 11.75 | 11.75 | 1.47% | 8,316,905 |
| Sep 30, 2025 | 11.70 | 11.75 | 11.58 | 11.58 | 11.58 | -0.77% | 5,096,774 |
| Sep 29, 2025 | 11.98 | 12.02 | 11.46 | 11.67 | 11.67 | -2.83% | 8,125,734 |
| Sep 26, 2025 | 11.76 | 12.13 | 11.70 | 12.01 | 12.01 | 1.78% | 9,441,711 |
| Sep 25, 2025 | 11.93 | 12.02 | 11.77 | 11.80 | 11.80 | -1.01% | 6,323,578 |
| Sep 24, 2025 | 11.91 | 12.02 | 11.81 | 11.92 | 11.92 | 0.25% | 6,626,138 |
| Sep 23, 2025 | 12.04 | 12.04 | 11.60 | 11.89 | 11.89 | -1.08% | 8,585,572 |
| Sep 22, 2025 | 12.19 | 12.36 | 11.87 | 12.02 | 12.02 | -0.91% | 8,264,801 |
| Sep 19, 2025 | 12.40 | 12.50 | 12.08 | 12.13 | 12.13 | -4.03% | 11,458,885 |
| Sep 18, 2025 | 12.39 | 12.97 | 12.35 | 12.64 | 12.64 | 1.85% | 15,137,231 |
| Sep 17, 2025 | 13.00 | 13.00 | 12.39 | 12.41 | 12.41 | -3.87% | 15,278,721 |
| Sep 16, 2025 | 12.90 | 13.06 | 12.82 | 12.91 | 12.91 | -0.84% | 9,492,366 |
| Sep 15, 2025 | 13.00 | 13.29 | 12.77 | 13.02 | 13.02 | -0.23% | 12,163,184 |
| Sep 12, 2025 | 13.16 | 13.39 | 13.05 | 13.05 | 13.05 | -1.81% | 16,258,134 |
| Sep 11, 2025 | 13.38 | 13.48 | 13.03 | 13.29 | 13.29 | -2.14% | 21,970,497 |
| Sep 10, 2025 | 13.08 | 13.91 | 12.92 | 13.58 | 13.58 | 3.03% | 31,023,620 |
| Sep 9, 2025 | 12.80 | 13.50 | 12.72 | 13.18 | 13.18 | 1.85% | 27,471,459 |
| Sep 8, 2025 | 13.17 | 13.42 | 12.90 | 12.94 | 12.94 | -0.69% | 26,722,401 |
| Sep 5, 2025 | 13.80 | 13.80 | 12.62 | 13.03 | 13.03 | -1.21% | 35,161,141 |
| Sep 4, 2025 | 12.21 | 13.19 | 11.99 | 13.19 | 13.19 | 10.01% | 32,165,335 |
| Sep 3, 2025 | 12.90 | 13.17 | 11.99 | 11.99 | 11.99 | -8.47% | 22,774,556 |
| Sep 2, 2025 | 13.25 | 13.96 | 13.05 | 13.10 | 13.10 | -2.24% | 25,818,449 |
| Sep 1, 2025 | 12.70 | 13.61 | 12.52 | 13.40 | 13.40 | 2.37% | 26,724,437 |
| Aug 29, 2025 | 13.00 | 13.98 | 12.61 | 13.09 | 13.09 | -0.08% | 35,323,995 |
| Aug 28, 2025 | 12.28 | 13.12 | 12.25 | 13.10 | 13.10 | 4.97% | 38,592,088 |
| Aug 27, 2025 | 12.07 | 13.00 | 11.81 | 12.48 | 12.48 | 3.57% | 32,881,664 |
| Aug 26, 2025 | 11.99 | 12.25 | 11.95 | 12.05 | 12.05 | -0.66% | 15,773,382 |
| Aug 25, 2025 | 11.72 | 12.44 | 11.63 | 12.13 | 12.13 | 2.88% | 24,148,464 |
| Aug 22, 2025 | 11.85 | 11.92 | 11.70 | 11.79 | 11.79 | -2.80% | 20,686,809 |
| Aug 21, 2025 | 11.60 | 12.63 | 11.47 | 12.13 | 12.13 | 3.94% | 30,930,612 |
| Aug 20, 2025 | 11.08 | 12.17 | 10.94 | 11.67 | 11.67 | 5.32% | 31,906,815 |
| Aug 19, 2025 | 11.00 | 11.08 | 10.92 | 11.08 | 11.08 | 1.19% | 9,417,360 |
| Aug 18, 2025 | 10.79 | 10.97 | 10.78 | 10.95 | 10.95 | 1.48% | 8,018,359 |
| Aug 15, 2025 | 10.73 | 10.83 | 10.71 | 10.79 | 10.79 | 0.28% | 4,755,912 |
| Aug 14, 2025 | 11.01 | 11.06 | 10.75 | 10.76 | 10.76 | -3.06% | 10,508,400 |
| Aug 13, 2025 | 11.20 | 11.25 | 10.94 | 11.10 | 11.10 | 0.73% | 16,140,370 |
| Aug 12, 2025 | 11.09 | 11.09 | 10.92 | 11.02 | 11.02 | - | 5,234,400 |
| Aug 11, 2025 | 10.95 | 11.03 | 10.89 | 11.02 | 11.02 | 1.19% | 6,624,147 |
| Aug 8, 2025 | 10.93 | 10.93 | 10.70 | 10.89 | 10.89 | 0.09% | 5,113,304 |
| Aug 7, 2025 | 10.90 | 10.99 | 10.83 | 10.88 | 10.88 | -0.18% | 4,778,300 |
| Aug 6, 2025 | 10.85 | 10.94 | 10.72 | 10.90 | 10.90 | 0.93% | 5,312,016 |
| Aug 5, 2025 | 10.79 | 10.82 | 10.68 | 10.80 | 10.80 | 0.65% | 3,965,884 |
| Aug 4, 2025 | 10.60 | 10.73 | 10.50 | 10.73 | 10.73 | 1.04% | 3,243,299 |
| Aug 1, 2025 | 10.60 | 10.67 | 10.56 | 10.62 | 10.62 | 0.19% | 3,053,968 |