Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	14.88	15.23	14.31	14.80	14.80	-6.92%	23,000,887
Oct 27, 2026	14.59	16.48	14.40	15.90	15.90	2.91%	47,011,907
Oct 26, 2026	14.26	15.92	14.07	15.45	15.45	6.26%	45,880,416
Oct 23, 2026	13.72	15.01	13.60	14.54	14.54	4.30%	44,039,116
Oct 22, 2026	14.75	14.94	13.91	13.94	13.94	-6.82%	42,232,526
Oct 21, 2026	13.82	14.96	13.55	14.96	14.96	10.00%	27,578,310
Oct 20, 2026	12.37	13.60	12.36	13.60	13.60	10.03%	10,489,000
Oct 19, 2026	12.74	12.90	12.11	12.36	12.36	-3.74%	8,908,044
Oct 16, 2026	13.05	13.19	12.73	12.84	12.84	-0.62%	8,271,000
Oct 15, 2026	13.00	13.43	12.86	12.92	12.92	-3.22%	8,184,100
Oct 14, 2026	13.74	13.80	13.34	13.35	13.35	-2.84%	10,246,840
Oct 13, 2026	12.95	13.87	12.56	13.74	13.74	5.29%	21,552,341
Oct 12, 2026	13.80	14.28	13.03	13.05	13.05	-7.38%	20,078,854
Oct 9, 2026	13.46	14.25	13.10	14.09	14.09	4.60%	29,164,810
Oct 8, 2026	13.05	13.90	12.96	13.47	13.47	3.14%	18,992,425
Sep 30, 2026	13.22	13.42	12.93	13.06	13.06	-0.46%	7,769,974
Sep 29, 2026	13.23	13.48	13.01	13.12	13.12	-2.38%	9,848,061
Sep 28, 2026	13.73	13.90	13.34	13.44	13.44	-4.21%	15,902,833
Sep 24, 2026	13.84	14.35	13.58	14.03	14.03	1.52%	19,302,697
Sep 23, 2026	14.42	14.47	13.77	13.82	13.82	-5.08%	16,919,620
Sep 22, 2026	14.23	14.62	14.04	14.56	14.56	1.18%	18,103,562
Sep 21, 2026	13.94	14.40	13.84	14.39	14.39	2.93%	15,265,720
Sep 18, 2026	13.65	14.21	13.63	13.98	13.98	1.90%	15,566,500
Sep 17, 2026	13.69	13.86	13.38	13.72	13.72	0.22%	13,846,020
Sep 16, 2026	13.46	13.99	13.30	13.69	13.69	1.63%	17,598,846
Sep 15, 2026	13.97	14.14	13.46	13.47	13.47	-3.58%	15,267,060
Sep 14, 2026	14.50	14.64	13.83	13.97	13.97	-3.66%	17,198,560
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