Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	12.88	13.08	12.71	12.82	12.82	0.16%	3,896,710
Jun 12, 2026	12.50	12.85	12.44	12.80	12.80	2.56%	3,943,561
Jun 11, 2026	12.53	12.73	12.34	12.48	12.48	-1.50%	2,999,900
Jun 10, 2026	12.69	12.83	12.50	12.67	12.67	-0.78%	3,724,300
Jun 9, 2026	12.74	12.94	12.55	12.77	12.77	0.08%	5,140,500
Jun 8, 2026	13.20	13.70	12.62	12.76	12.76	-2.45%	7,296,700
Jun 5, 2026	12.84	13.24	12.81	13.08	13.08	1.95%	4,909,941
Jun 4, 2026	13.11	13.30	12.86	12.90	12.83	-2.71%	3,760,092
Jun 3, 2026	13.38	13.40	13.12	13.26	13.19	-1.19%	4,035,600
Jun 2, 2026	13.94	13.98	13.33	13.42	13.35	-3.73%	5,929,300
Jun 1, 2026	13.48	14.05	13.48	13.94	13.86	1.16%	6,396,599
May 29, 2026	13.59	14.32	13.51	13.78	13.71	2.23%	9,894,920
May 28, 2026	13.75	13.75	13.22	13.48	13.41	-0.96%	4,915,697
May 27, 2026	13.93	13.93	13.36	13.61	13.54	-1.23%	5,729,200
May 26, 2026	14.05	14.13	13.61	13.78	13.71	-1.64%	5,102,597
May 25, 2026	14.34	14.41	13.93	14.01	13.93	-1.89%	3,361,800
May 22, 2026	14.20	14.40	14.08	14.28	14.20	0.85%	3,544,900
May 21, 2026	14.85	14.86	14.11	14.16	14.08	-3.87%	4,398,593
May 20, 2026	14.93	14.93	14.59	14.73	14.65	-1.60%	3,066,000
May 19, 2026	15.03	15.20	14.70	14.97	14.89	-0.20%	3,265,584
May 18, 2026	15.00	15.03	14.75	15.00	14.92	-0.33%	3,185,218
May 15, 2026	15.24	15.24	14.89	15.05	14.97	-1.38%	4,532,400
May 14, 2026	15.69	15.79	15.21	15.26	15.18	-2.74%	4,892,854
May 13, 2026	15.60	15.76	15.41	15.69	15.60	0.77%	3,795,100
May 12, 2026	15.94	15.94	15.46	15.57	15.49	-1.77%	4,472,000
May 11, 2026	16.19	16.19	15.61	15.85	15.76	-2.28%	6,709,465
May 8, 2026	15.96	16.25	15.91	16.22	16.13	1.31%	5,282,869
May 7, 2026	15.86	16.36	15.72	16.01	15.92	0.06%	4,693,500
May 6, 2026	15.92	16.04	15.51	16.00	15.91	0.50%	6,725,618
Apr 30, 2026	16.02	16.27	15.78	15.92	15.83	2.18%	8,001,666
Apr 29, 2026	15.23	15.71	15.23	15.58	15.50	1.30%	4,808,347
Apr 28, 2026	15.40	15.60	15.21	15.38	15.30	-1.09%	4,615,600
Apr 27, 2026	15.31	15.63	14.89	15.55	15.47	1.57%	6,362,500
Apr 24, 2026	15.42	15.48	15.18	15.31	15.23	-1.86%	4,755,200
Apr 23, 2026	15.41	15.90	15.32	15.60	15.52	0.84%	6,785,192
Apr 22, 2026	15.74	15.74	15.36	15.47	15.39	-1.96%	5,533,757
Apr 21, 2026	15.97	16.38	15.60	15.78	15.69	-1.19%	7,834,425
Apr 20, 2026	15.94	16.00	15.67	15.97	15.88	0.38%	4,259,706
Apr 17, 2026	15.94	15.98	15.55	15.91	15.82	0.25%	5,374,110
Apr 16, 2026	15.59	15.91	15.36	15.87	15.78	1.41%	5,670,637
Apr 15, 2026	15.71	15.73	15.47	15.65	15.57	-0.38%	4,826,800
Apr 14, 2026	15.63	15.86	15.42	15.71	15.62	-0.88%	5,730,110
Apr 13, 2026	15.81	16.02	15.77	15.85	15.76	-0.50%	4,066,380
Apr 10, 2026	15.93	16.18	15.90	15.93	15.84	0.19%	4,212,800
Apr 9, 2026	16.07	16.07	15.78	15.90	15.81	-1.55%	4,742,200
Apr 8, 2026	16.10	16.16	15.85	16.15	16.06	2.02%	5,555,400