Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.49	17.74	17.11	17.33	17.33	-2.37%	5,428,883
Mar 6, 2026	17.43	17.77	17.43	17.75	17.75	0.97%	4,140,320
Mar 5, 2026	17.65	17.80	17.48	17.58	17.58	0.51%	4,635,900
Mar 4, 2026	17.50	17.66	17.22	17.49	17.49	-0.46%	5,634,158
Mar 3, 2026	18.12	18.38	17.54	17.57	17.57	-3.09%	7,825,684
Mar 2, 2026	18.27	18.50	18.03	18.13	18.13	-3.36%	8,770,305
Feb 27, 2026	18.50	18.88	18.40	18.76	18.76	1.46%	9,682,486
Feb 26, 2026	18.95	18.95	18.37	18.49	18.49	-2.07%	9,028,300
Feb 25, 2026	18.80	18.90	18.64	18.88	18.88	0.80%	6,448,108
Feb 24, 2026	18.75	18.97	18.67	18.73	18.73	1.08%	6,774,300
Feb 13, 2026	18.80	19.25	18.53	18.53	18.53	-1.12%	7,789,620
Feb 12, 2026	19.39	19.39	18.71	18.74	18.74	-2.60%	9,624,648
Feb 11, 2026	19.97	20.05	19.22	19.24	19.24	-2.29%	12,439,700
Feb 10, 2026	20.52	20.55	19.67	19.69	19.69	-4.00%	15,122,620
Feb 9, 2026	20.30	20.63	20.10	20.51	20.51	0.54%	19,089,990
Feb 6, 2026	21.36	22.00	20.20	20.40	20.40	-4.49%	32,949,190
Feb 5, 2026	19.42	21.36	19.29	21.36	21.36	9.99%	21,956,040
Feb 4, 2026	19.34	19.65	19.14	19.42	19.42	0.10%	10,086,808
Feb 3, 2026	18.91	19.40	18.78	19.40	19.40	2.59%	10,626,640
Feb 2, 2026	18.59	19.18	18.40	18.91	18.91	0.27%	9,655,632
Jan 30, 2026	19.06	19.50	18.66	18.86	18.86	-1.57%	12,434,300
Jan 29, 2026	19.10	19.39	18.41	19.16	19.16	0.58%	14,511,980
Jan 28, 2026	19.45	19.61	18.90	19.05	19.05	-2.51%	11,676,160
Jan 27, 2026	19.59	19.98	19.00	19.54	19.54	-1.06%	14,143,530
Jan 26, 2026	21.00	21.34	19.75	19.75	19.75	-9.98%	22,570,790
Jan 23, 2026	21.70	22.19	21.51	21.94	21.94	1.01%	15,097,112
Jan 22, 2026	20.88	21.93	20.80	21.72	21.72	3.97%	17,332,780
Jan 21, 2026	21.12	21.56	20.36	20.89	20.89	-2.84%	16,774,910
Jan 20, 2026	21.90	22.99	21.00	21.50	21.50	-2.98%	22,845,230
Jan 19, 2026	22.69	23.09	22.15	22.16	22.16	-3.53%	18,623,050
Jan 16, 2026	22.34	23.33	21.58	22.97	22.97	3.89%	25,915,910
Jan 15, 2026	22.10	23.68	22.10	22.11	22.11	-3.66%	23,867,690
Jan 14, 2026	22.95	24.28	22.95	22.95	22.95	-10.00%	35,233,950
Jan 13, 2026	25.61	28.50	25.08	25.50	25.50	-3.41%	53,651,250
Jan 12, 2026	23.88	26.40	22.89	26.40	26.40	10.00%	50,498,080
Jan 9, 2026	23.16	25.38	22.56	24.00	24.00	3.63%	54,674,194
Jan 8, 2026	21.13	23.16	20.70	23.16	23.16	10.02%	40,640,909
Jan 7, 2026	20.67	21.57	20.30	21.05	21.05	1.69%	31,336,114
Jan 6, 2026	20.42	21.21	20.24	20.70	20.70	-	32,823,360
Jan 5, 2026	20.28	20.87	20.08	20.70	20.70	2.07%	27,653,170
Dec 31, 2025	21.42	21.49	20.22	20.28	20.28	-4.38%	31,484,050
Dec 30, 2025	22.22	22.30	21.21	21.21	21.21	-10.01%	37,132,000
Dec 29, 2025	26.00	26.52	23.57	23.57	23.57	-10.00%	46,191,580
Dec 26, 2025	26.99	28.28	26.08	26.19	26.19	-1.17%	57,910,940
Dec 25, 2025	29.04	29.57	25.96	26.50	26.50	-1.41%	69,699,940
Dec 24, 2025	26.00	26.88	25.80	26.88	26.88	9.98%	22,961,190
Dec 23, 2025	24.44	24.44	24.44	24.44	24.44	9.99%	16,564,260
Dec 22, 2025	20.60	22.22	19.11	22.22	22.22	10.00%	48,803,080
Dec 19, 2025	19.25	21.10	18.40	20.20	20.20	5.21%	49,455,710
Dec 18, 2025	18.34	19.97	18.34	19.20	19.20	-5.79%	48,456,120