Anji Foodstuff Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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