Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 7.73
-0.06 (-0.77%)
Jan 30, 2026, 11:28 AM CST
Anzheng Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.80 | 7.99 | 7.58 | 7.91 | - | 0.89% | 3,381,721 |
| Jan 28, 2026 | 8.02 | 8.06 | 7.81 | 7.84 | 7.84 | -2.00% | 5,170,940 |
| Jan 27, 2026 | 8.23 | 8.28 | 7.91 | 8.00 | 8.00 | -2.79% | 6,371,340 |
| Jan 26, 2026 | 8.23 | 8.31 | 8.13 | 8.23 | 8.23 | 0.37% | 6,725,980 |
| Jan 23, 2026 | 8.29 | 8.37 | 8.17 | 8.20 | 8.20 | -0.97% | 4,846,020 |
| Jan 22, 2026 | 8.20 | 8.29 | 8.11 | 8.28 | 8.28 | 1.35% | 6,360,920 |
| Jan 21, 2026 | 8.00 | 8.25 | 7.95 | 8.17 | 8.17 | -0.61% | 6,175,980 |
| Jan 20, 2026 | 8.26 | 8.29 | 8.13 | 8.22 | 8.22 | 0.12% | 4,895,498 |
| Jan 19, 2026 | 8.09 | 8.25 | 8.05 | 8.21 | 8.21 | 1.99% | 5,328,773 |
| Jan 16, 2026 | 8.22 | 8.28 | 7.95 | 8.05 | 8.05 | -2.07% | 4,483,753 |
| Jan 15, 2026 | 8.24 | 8.38 | 8.20 | 8.22 | 8.22 | -0.96% | 5,812,500 |
| Jan 14, 2026 | 8.20 | 8.39 | 8.17 | 8.30 | 8.30 | 0.73% | 7,922,380 |
| Jan 13, 2026 | 8.31 | 8.41 | 8.22 | 8.24 | 8.24 | -0.96% | 7,394,040 |
| Jan 12, 2026 | 8.20 | 8.57 | 8.10 | 8.32 | 8.32 | 1.71% | 8,657,540 |
| Jan 9, 2026 | 8.14 | 8.19 | 8.00 | 8.18 | 8.18 | 0.86% | 5,858,920 |
| Jan 8, 2026 | 8.11 | 8.18 | 8.07 | 8.11 | 8.11 | -0.12% | 4,770,900 |
| Jan 7, 2026 | 8.26 | 8.26 | 8.11 | 8.12 | 8.12 | -1.46% | 4,235,820 |
| Jan 6, 2026 | 8.26 | 8.29 | 8.16 | 8.24 | 8.24 | 0.24% | 4,984,320 |
| Jan 5, 2026 | 8.16 | 8.34 | 8.02 | 8.22 | 8.22 | 0.61% | 7,315,480 |
| Dec 31, 2025 | 8.08 | 8.25 | 8.02 | 8.17 | 8.17 | 0.86% | 5,536,600 |
| Dec 30, 2025 | 7.95 | 8.17 | 7.95 | 8.10 | 8.10 | 1.25% | 7,419,280 |
| Dec 29, 2025 | 7.98 | 8.04 | 7.83 | 8.00 | 8.00 | 0.76% | 5,441,640 |
| Dec 26, 2025 | 7.92 | 8.01 | 7.81 | 7.94 | 7.94 | 0.51% | 6,475,000 |
| Dec 25, 2025 | 7.90 | 7.97 | 7.79 | 7.90 | 7.90 | -0.25% | 5,170,240 |
| Dec 24, 2025 | 7.82 | 8.07 | 7.76 | 7.92 | 7.92 | 0.51% | 6,185,100 |
| Dec 23, 2025 | 8.08 | 8.11 | 7.85 | 7.88 | 7.88 | -2.72% | 6,061,346 |
| Dec 22, 2025 | 8.31 | 8.40 | 8.08 | 8.10 | 8.10 | -2.76% | 9,790,866 |
| Dec 19, 2025 | 7.85 | 8.49 | 7.82 | 8.33 | 8.33 | 5.84% | 16,432,120 |
| Dec 18, 2025 | 7.64 | 8.39 | 7.60 | 7.87 | 7.87 | 3.01% | 14,973,390 |
| Dec 17, 2025 | 7.60 | 7.72 | 7.49 | 7.64 | 7.64 | -0.13% | 4,340,600 |
| Dec 16, 2025 | 7.75 | 7.80 | 7.61 | 7.65 | 7.65 | -1.29% | 3,415,000 |
| Dec 15, 2025 | 7.69 | 7.80 | 7.65 | 7.75 | 7.75 | 0.13% | 3,745,980 |
| Dec 12, 2025 | 7.82 | 7.92 | 7.71 | 7.74 | 7.74 | -1.02% | 5,352,580 |
| Dec 11, 2025 | 8.05 | 8.09 | 7.82 | 7.82 | 7.82 | -3.10% | 6,185,000 |
| Dec 10, 2025 | 8.17 | 8.33 | 8.05 | 8.07 | 8.07 | -0.74% | 6,845,320 |
| Dec 9, 2025 | 8.04 | 8.18 | 7.99 | 8.13 | 8.13 | 1.12% | 6,841,426 |
| Dec 8, 2025 | 8.02 | 8.15 | 7.97 | 8.04 | 8.04 | 1.26% | 5,551,080 |
| Dec 5, 2025 | 7.90 | 7.98 | 7.80 | 7.94 | 7.94 | 0.51% | 4,852,820 |
| Dec 4, 2025 | 8.09 | 8.11 | 7.85 | 7.90 | 7.90 | -2.35% | 7,103,300 |
| Dec 3, 2025 | 8.22 | 8.30 | 8.01 | 8.09 | 8.09 | -1.58% | 6,025,460 |
| Dec 2, 2025 | 8.32 | 8.35 | 8.18 | 8.22 | 8.22 | -1.44% | 5,849,209 |
| Dec 1, 2025 | 8.55 | 8.60 | 8.31 | 8.34 | 8.34 | -1.65% | 5,439,000 |
| Nov 28, 2025 | 8.41 | 8.52 | 8.30 | 8.48 | 8.48 | 1.19% | 4,949,200 |
| Nov 27, 2025 | 8.50 | 8.62 | 8.38 | 8.38 | 8.38 | -1.64% | 5,341,240 |
| Nov 26, 2025 | 8.63 | 8.73 | 8.48 | 8.52 | 8.52 | -1.27% | 5,608,600 |
| Nov 25, 2025 | 8.55 | 8.73 | 8.53 | 8.63 | 8.63 | 1.77% | 6,886,213 |
| Nov 24, 2025 | 8.61 | 8.84 | 8.33 | 8.48 | 8.48 | -1.05% | 8,963,453 |
| Nov 21, 2025 | 9.19 | 9.24 | 8.56 | 8.57 | 8.57 | -6.13% | 11,894,520 |
| Nov 20, 2025 | 9.33 | 9.36 | 8.94 | 9.13 | 9.13 | -2.14% | 8,924,440 |
| Nov 19, 2025 | 9.42 | 9.45 | 9.10 | 9.33 | 9.33 | -0.85% | 9,814,480 |