Skip to main content
logo
Anji Foodstuff Co., Ltd (SHA:603696)
China flag China · Delayed Price · Currency is CNY
18.53
-0.21 (-1.12%)
Feb 13, 2026, 3:00 PM CST

Anji Foodstuff Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.8019.2518.5318.5318.53-1.12%7,789,620
Feb 12, 202619.3919.3918.7118.7418.74-2.60%9,624,648
Feb 11, 202619.9720.0519.2219.2419.24-2.29%12,439,700
Feb 10, 202620.5220.5519.6719.6919.69-4.00%15,122,620
Feb 9, 202620.3020.6320.1020.5120.510.54%19,089,990
Feb 6, 202621.3622.0020.2020.4020.40-4.49%32,949,190
Feb 5, 202619.4221.3619.2921.3621.369.99%21,956,040
Feb 4, 202619.3419.6519.1419.4219.420.10%10,086,808
Feb 3, 202618.9119.4018.7819.4019.402.59%10,626,640
Feb 2, 202618.5919.1818.4018.9118.910.27%9,655,632
Jan 30, 202619.0619.5018.6618.8618.86-1.57%12,434,300
Jan 29, 202619.1019.3918.4119.1619.160.58%14,511,980
Jan 28, 202619.4519.6118.9019.0519.05-2.51%11,676,160
Jan 27, 202619.5919.9819.0019.5419.54-1.06%14,143,530
Jan 26, 202621.0021.3419.7519.7519.75-9.98%22,570,790
Jan 23, 202621.7022.1921.5121.9421.941.01%15,097,112
Jan 22, 202620.8821.9320.8021.7221.723.97%17,332,780
Jan 21, 202621.1221.5620.3620.8920.89-2.84%16,774,910
Jan 20, 202621.9022.9921.0021.5021.50-2.98%22,845,230
Jan 19, 202622.6923.0922.1522.1622.16-3.53%18,623,050
Jan 16, 202622.3423.3321.5822.9722.973.89%25,915,910
Jan 15, 202622.1023.6822.1022.1122.11-3.66%23,867,690
Jan 14, 202622.9524.2822.9522.9522.95-10.00%35,233,950
Jan 13, 202625.6128.5025.0825.5025.50-3.41%53,651,250
Jan 12, 202623.8826.4022.8926.4026.4010.00%50,498,080
Jan 9, 202623.1625.3822.5624.0024.003.63%54,674,194
Jan 8, 202621.1323.1620.7023.1623.1610.02%40,640,909
Jan 7, 202620.6721.5720.3021.0521.051.69%31,336,114
Jan 6, 202620.4221.2120.2420.7020.70-32,823,360
Jan 5, 202620.2820.8720.0820.7020.702.07%27,653,170
Dec 31, 202521.4221.4920.2220.2820.28-4.38%31,484,050
Dec 30, 202522.2222.3021.2121.2121.21-10.01%37,132,000
Dec 29, 202526.0026.5223.5723.5723.57-10.00%46,191,580
Dec 26, 202526.9928.2826.0826.1926.19-1.17%57,910,940
Dec 25, 202529.0429.5725.9626.5026.50-1.41%69,699,940
Dec 24, 202526.0026.8825.8026.8826.889.98%22,961,190
Dec 23, 202524.4424.4424.4424.4424.449.99%16,564,260
Dec 22, 202520.6022.2219.1122.2222.2210.00%48,803,080
Dec 19, 202519.2521.1018.4020.2020.205.21%49,455,710
Dec 18, 202518.3419.9718.3419.2019.20-5.79%48,456,120
Dec 17, 202523.3023.8020.3820.3820.38-9.98%53,257,710
Dec 16, 202520.7022.6420.7022.6422.6410.01%56,135,670
Dec 15, 202521.0021.9820.4120.5820.582.54%50,606,910
Dec 12, 202519.7021.4819.1920.0720.07-3.09%49,975,470
Dec 11, 202521.8622.5020.7120.7120.71-10.00%63,393,460
Dec 10, 202525.7025.9222.8523.0123.01-2.33%71,179,110
Dec 9, 202522.5023.5620.3623.5623.569.99%58,516,110
Dec 8, 202521.4221.4221.4221.4221.4210.02%3,615,873
Dec 5, 202517.3419.4717.3419.4719.4710.00%24,589,210
Dec 4, 202517.0017.7017.0017.7017.7010.01%46,553,130