Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.59	14.32	13.51	13.78	13.78	2.23%	9,894,920
May 28, 2026	13.75	13.75	13.22	13.48	13.48	-0.96%	4,915,697
May 27, 2026	13.93	13.93	13.36	13.61	13.61	-1.23%	5,729,200
May 26, 2026	14.05	14.13	13.61	13.78	13.78	-1.64%	5,102,597
May 25, 2026	14.34	14.41	13.93	14.01	14.01	-1.89%	3,361,800
May 22, 2026	14.20	14.40	14.08	14.28	14.28	0.85%	3,544,900
May 21, 2026	14.85	14.86	14.11	14.16	14.16	-3.87%	4,398,593
May 20, 2026	14.93	14.93	14.59	14.73	14.73	-1.60%	3,066,000
May 19, 2026	15.03	15.20	14.70	14.97	14.97	-0.20%	3,265,584
May 18, 2026	15.00	15.03	14.75	15.00	15.00	-0.33%	3,185,218
May 15, 2026	15.24	15.24	14.89	15.05	15.05	-1.38%	4,532,400
May 14, 2026	15.69	15.79	15.21	15.26	15.26	-2.74%	4,892,854
May 13, 2026	15.60	15.76	15.41	15.69	15.69	0.77%	3,795,100
May 12, 2026	15.94	15.94	15.46	15.57	15.57	-1.77%	4,472,000
May 11, 2026	16.19	16.19	15.61	15.85	15.85	-2.28%	6,709,465
May 8, 2026	15.96	16.25	15.91	16.22	16.22	1.31%	5,282,869
May 7, 2026	15.86	16.36	15.72	16.01	16.01	0.06%	4,693,500
May 6, 2026	15.92	16.04	15.51	16.00	16.00	0.50%	6,725,618
Apr 30, 2026	16.02	16.27	15.78	15.92	15.92	2.18%	8,001,666
Apr 29, 2026	15.23	15.71	15.23	15.58	15.58	1.30%	4,808,347
Apr 28, 2026	15.40	15.60	15.21	15.38	15.38	-1.09%	4,615,600
Apr 27, 2026	15.31	15.63	14.89	15.55	15.55	1.57%	6,362,500
Apr 24, 2026	15.42	15.48	15.18	15.31	15.31	-1.86%	4,755,200
Apr 23, 2026	15.41	15.90	15.32	15.60	15.60	0.84%	6,785,192
Apr 22, 2026	15.74	15.74	15.36	15.47	15.47	-1.96%	5,533,757
Apr 21, 2026	15.97	16.38	15.60	15.78	15.78	-1.19%	7,834,425
Apr 20, 2026	15.94	16.00	15.67	15.97	15.97	0.38%	4,259,706
Apr 17, 2026	15.94	15.98	15.55	15.91	15.91	0.25%	5,374,110
Apr 16, 2026	15.59	15.91	15.36	15.87	15.87	1.41%	5,670,637
Apr 15, 2026	15.71	15.73	15.47	15.65	15.65	-0.38%	4,826,800
Apr 14, 2026	15.63	15.86	15.42	15.71	15.71	-0.88%	5,730,110
Apr 13, 2026	15.81	16.02	15.77	15.85	15.85	-0.50%	4,066,380
Apr 10, 2026	15.93	16.18	15.90	15.93	15.93	0.19%	4,212,800
Apr 9, 2026	16.07	16.07	15.78	15.90	15.90	-1.55%	4,742,200
Apr 8, 2026	16.10	16.16	15.85	16.15	16.15	2.02%	5,555,400
Apr 7, 2026	15.42	16.04	15.42	15.83	15.83	2.39%	5,874,755
Apr 3, 2026	16.21	16.21	15.43	15.46	15.46	-4.21%	8,278,566
Apr 2, 2026	16.09	16.44	16.09	16.14	16.14	-0.92%	7,635,310
Apr 1, 2026	16.92	17.10	16.10	16.29	16.29	-4.35%	13,521,720
Mar 31, 2026	16.65	17.80	16.62	17.03	17.03	1.01%	18,768,170
Mar 30, 2026	16.20	17.03	16.14	16.86	16.86	3.37%	9,500,171
Mar 27, 2026	15.93	16.45	15.93	16.31	16.31	0.25%	3,863,363
Mar 26, 2026	16.19	16.44	16.06	16.27	16.27	0.06%	3,806,992
Mar 25, 2026	15.95	16.27	15.91	16.26	16.26	2.07%	4,333,900
Mar 24, 2026	15.50	15.94	15.41	15.93	15.93	3.98%	5,962,288
Mar 23, 2026	15.90	15.92	15.13	15.32	15.32	-4.67%	6,606,602
Mar 20, 2026	16.35	16.53	16.01	16.07	16.07	-1.77%	3,492,200
Mar 19, 2026	16.67	16.73	16.25	16.36	16.36	-2.44%	3,589,630
Mar 18, 2026	16.72	16.80	16.48	16.77	16.77	-0.18%	3,807,000
Mar 17, 2026	17.08	17.21	16.71	16.80	16.80	-1.35%	4,560,360