Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	10.75	10.87	10.60	10.60	10.60	-1.85%	5,267,668
Jul 30, 2025	10.74	10.87	10.62	10.80	10.80	-0.55%	6,676,340
Jul 29, 2025	10.99	11.05	10.73	10.86	10.86	-0.91%	6,284,432
Jul 28, 2025	10.93	11.05	10.91	10.96	10.96	0.27%	4,651,398
Jul 25, 2025	10.97	11.01	10.90	10.93	10.93	-0.18%	4,365,299
Jul 24, 2025	10.81	10.95	10.81	10.95	10.95	1.30%	6,154,532
Jul 23, 2025	10.95	10.96	10.81	10.81	10.81	-1.28%	5,519,745
Jul 22, 2025	10.94	10.95	10.83	10.95	10.95	0.09%	5,745,852
Jul 21, 2025	10.88	10.97	10.87	10.94	10.94	0.18%	5,376,599
Jul 18, 2025	11.13	11.15	10.85	10.92	10.92	-1.09%	7,020,632
Jul 17, 2025	10.99	11.20	10.97	11.04	11.04	0.55%	8,151,924
Jul 16, 2025	10.88	11.03	10.82	10.98	10.98	0.92%	7,653,143
Jul 15, 2025	10.94	11.00	10.69	10.88	10.88	-0.37%	8,518,354
Jul 14, 2025	10.85	10.94	10.81	10.92	10.92	0.18%	5,898,140
Jul 11, 2025	10.95	11.00	10.76	10.90	10.90	-0.37%	10,585,000
Jul 10, 2025	11.15	11.28	10.88	10.94	10.94	-3.44%	17,842,039
Jul 9, 2025	11.33	12.23	11.20	11.33	11.33	-0.09%	29,691,668
Jul 8, 2025	11.36	11.60	11.17	11.34	11.34	-0.26%	15,183,558
Jul 7, 2025	11.34	11.45	11.15	11.37	11.37	0.62%	17,870,101
Jul 4, 2025	11.06	11.30	10.76	11.30	11.30	2.08%	16,609,900