Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.75	13.30	12.66	13.18	-	3.21%	9,121,080
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%	51,658,450
Aug 12, 2026	14.01	15.41	13.80	15.41	15.41	9.99%	29,664,520
Aug 11, 2026	13.85	14.60	13.66	14.01	14.01	0.43%	31,253,760
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%	21,195,590
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
Jul 3, 2026	12.00	12.24	11.91	12.18	12.18	1.75%	4,921,300
Jul 2, 2026	11.84	12.21	11.59	11.97	11.97	1.10%	4,439,947
Jul 1, 2026	11.51	12.01	11.45	11.84	11.84	2.96%	5,522,139
Jun 30, 2026	11.50	11.73	11.33	11.50	11.50	-1.20%	4,662,396
Jun 29, 2026	11.66	11.80	11.35	11.64	11.64	-0.51%	5,675,000
Jun 26, 2026	12.09	12.09	11.60	11.70	11.70	-2.17%	4,551,961
Jun 25, 2026	12.13	12.23	11.91	11.96	11.96	-1.73%	3,496,999
Jun 24, 2026	12.58	12.64	12.15	12.17	12.17	-3.79%	4,308,023
Jun 23, 2026	12.37	12.95	12.37	12.65	12.65	2.02%	4,469,700
Jun 22, 2026	12.29	12.44	12.09	12.40	12.40	0.24%	4,341,200
Jun 18, 2026	12.47	12.60	12.29	12.37	12.37	-1.20%	2,951,401
Jun 17, 2026	12.68	12.77	12.47	12.52	12.52	-2.19%	3,267,525
Jun 16, 2026	12.75	12.87	12.57	12.80	12.80	-0.16%	3,333,799