Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.82	15.90	14.37	14.50	14.50	-7.58%	22,886,862
Sep 10, 2026	16.50	16.66	15.61	15.69	15.69	-4.91%	28,990,288
Sep 9, 2026	17.69	17.79	15.93	16.50	16.50	-6.78%	42,708,846
Sep 8, 2026	17.33	18.30	17.28	17.70	17.70	6.37%	58,683,228
Sep 7, 2026	16.14	16.64	16.14	16.64	16.64	9.98%	15,425,664
Sep 4, 2026	13.66	15.13	13.53	15.13	15.13	10.04%	33,445,930
Sep 3, 2026	13.66	14.02	13.62	13.75	13.75	-0.72%	11,313,771
Sep 2, 2026	14.29	14.54	13.80	13.85	13.85	-3.82%	16,106,019
Sep 1, 2026	13.98	14.60	13.90	14.40	14.40	3.15%	20,128,058
Aug 31, 2026	14.10	14.49	13.86	13.96	13.96	-1.76%	16,002,500
Aug 28, 2026	13.99	14.44	13.75	14.21	14.21	0.92%	23,365,404
Aug 27, 2026	13.18	14.53	13.10	14.08	14.08	6.59%	27,989,401
Aug 26, 2026	13.01	13.56	13.01	13.21	13.21	-0.83%	9,889,276
Aug 25, 2026	12.75	13.34	12.66	13.32	13.32	4.31%	12,329,056
Aug 24, 2026	13.17	13.22	12.67	12.77	12.77	-2.89%	8,614,482
Aug 21, 2026	13.31	13.32	12.90	13.15	13.15	-1.28%	11,263,866
Aug 20, 2026	13.20	13.60	12.98	13.32	13.32	1.52%	17,565,400
Aug 19, 2026	13.51	14.00	13.10	13.12	13.12	-9.20%	24,341,180
Aug 18, 2026	14.30	15.35	14.30	14.45	14.45	-0.69%	31,433,621
Aug 17, 2026	13.88	15.26	13.86	14.55	14.55	-1.22%	29,008,652
Aug 14, 2026	15.94	15.94	14.73	14.73	14.73	-10.02%	36,396,904
Aug 13, 2026	15.15	16.88	14.60	16.37	16.37	6.23%	51,658,457
Aug 12, 2026	14.01	15.41	13.80	15.41	15.41	9.99%	29,664,529
Aug 11, 2026	13.85	14.60	13.66	14.01	14.01	0.43%	31,253,768
Aug 10, 2026	13.18	14.10	13.17	13.95	13.95	5.76%	32,766,559
Aug 7, 2026	12.90	13.70	12.86	13.19	13.19	1.54%	21,195,598
Aug 6, 2026	13.27	13.48	12.86	12.99	12.99	-3.49%	21,356,852
Aug 5, 2026	13.34	13.68	12.88	13.46	13.46	0.90%	30,016,257
Aug 4, 2026	12.93	13.56	12.80	13.34	13.34	0.98%	36,600,115
Aug 3, 2026	12.90	13.80	12.41	13.21	13.21	-1.71%	36,941,417
Jul 31, 2026	11.30	13.44	11.30	13.44	13.44	9.98%	36,628,380
Jul 30, 2026	12.90	13.23	11.75	12.22	12.22	1.58%	23,797,212
Jul 29, 2026	10.91	12.03	10.91	12.03	12.03	9.96%	7,356,734
Jul 28, 2026	10.55	11.04	10.45	10.94	10.94	3.80%	7,191,800
Jul 27, 2026	10.24	10.65	10.24	10.54	10.54	1.84%	4,728,473
Jul 24, 2026	10.60	10.67	10.30	10.35	10.35	-2.36%	3,722,200
Jul 23, 2026	10.27	10.62	10.17	10.60	10.60	2.91%	4,349,564
Jul 22, 2026	10.38	10.58	10.22	10.30	10.30	-0.96%	4,894,100
Jul 21, 2026	10.70	10.99	10.05	10.40	10.40	-2.89%	9,177,900
Jul 20, 2026	10.88	11.32	10.61	10.71	10.71	-2.19%	8,644,782
Jul 17, 2026	11.53	11.88	10.84	10.95	10.95	-5.36%	7,886,900
Jul 16, 2026	11.57	11.85	11.38	11.57	11.57	0.35%	5,862,800
Jul 15, 2026	11.37	11.67	11.15	11.53	11.53	1.32%	3,947,900
Jul 14, 2026	11.07	11.40	10.94	11.38	11.38	1.88%	4,056,758
Jul 13, 2026	11.60	11.69	11.12	11.17	11.17	-3.71%	4,716,400
Jul 10, 2026	11.35	11.78	11.07	11.60	11.60	2.93%	4,882,782
Jul 9, 2026	11.66	11.69	10.99	11.27	11.27	-0.97%	3,900,100
Jul 8, 2026	11.50	11.54	11.25	11.38	11.38	-1.30%	3,321,100
Jul 7, 2026	12.17	12.17	11.49	11.53	11.53	-3.84%	4,135,400
Jul 6, 2026	12.17	12.32	11.89	11.99	11.99	-1.56%	3,564,100