Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 6.49
-0.72 (-9.99%)
Aug 27, 2026, 3:00 PM CST
Anzheng Fashion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.77 | 7.09 | 6.49 | 6.49 | 6.49 | -9.99% | 19,745,720 |
| Aug 26, 2026 | 7.22 | 7.36 | 7.19 | 7.21 | 7.21 | -0.96% | 3,813,800 |
| Aug 25, 2026 | 7.18 | 7.30 | 7.02 | 7.28 | 7.28 | 2.82% | 3,934,000 |
| Aug 24, 2026 | 7.10 | 7.23 | 6.96 | 7.08 | 7.08 | - | 3,677,000 |
| Aug 21, 2026 | 7.11 | 7.18 | 6.96 | 7.08 | 7.08 | -1.39% | 3,248,700 |
| Aug 20, 2026 | 6.90 | 7.21 | 6.90 | 7.18 | 7.18 | 3.31% | 3,074,560 |
| Aug 19, 2026 | 7.16 | 7.17 | 6.91 | 6.95 | 6.95 | -3.20% | 3,848,140 |
| Aug 18, 2026 | 7.08 | 7.24 | 6.97 | 7.18 | 7.18 | 1.99% | 3,686,480 |
| Aug 17, 2026 | 6.99 | 7.08 | 6.85 | 7.04 | 7.04 | 0.57% | 3,177,300 |
| Aug 14, 2026 | 7.02 | 7.11 | 6.96 | 7.00 | 7.00 | -0.28% | 3,038,800 |
| Aug 13, 2026 | 7.16 | 7.25 | 6.99 | 7.02 | 7.02 | -2.77% | 3,613,400 |
| Aug 12, 2026 | 7.02 | 7.25 | 7.02 | 7.22 | 7.22 | 2.41% | 2,872,240 |
| Aug 11, 2026 | 7.00 | 7.12 | 6.96 | 7.05 | 7.05 | -0.28% | 3,734,960 |
| Aug 10, 2026 | 6.81 | 7.08 | 6.72 | 7.07 | 7.07 | 5.21% | 4,385,840 |
| Aug 7, 2026 | 6.75 | 6.81 | 6.56 | 6.72 | 6.72 | -0.59% | 4,601,500 |
| Aug 6, 2026 | 6.78 | 6.84 | 6.64 | 6.76 | 6.76 | -0.44% | 2,795,840 |
| Aug 5, 2026 | 6.74 | 6.88 | 6.65 | 6.79 | 6.79 | 0.89% | 3,988,500 |
| Aug 4, 2026 | 6.72 | 6.88 | 6.61 | 6.73 | 6.73 | 0.60% | 5,161,000 |
| Aug 3, 2026 | 6.61 | 6.73 | 6.51 | 6.69 | 6.69 | 1.06% | 3,981,600 |
| Jul 31, 2026 | 6.26 | 6.64 | 6.25 | 6.62 | 6.62 | 4.25% | 5,224,400 |
| Jul 30, 2026 | 6.38 | 6.61 | 6.31 | 6.35 | 6.35 | -0.78% | 5,540,600 |
| Jul 29, 2026 | 6.28 | 6.47 | 6.19 | 6.40 | 6.40 | 1.91% | 5,051,500 |
| Jul 28, 2026 | 6.06 | 6.34 | 6.06 | 6.28 | 6.28 | 2.45% | 3,863,300 |
| Jul 27, 2026 | 5.90 | 6.16 | 5.81 | 6.13 | 6.13 | 4.79% | 5,007,700 |
| Jul 24, 2026 | 6.00 | 6.08 | 5.80 | 5.85 | 5.85 | -3.31% | 4,208,733 |
| Jul 23, 2026 | 5.81 | 6.05 | 5.77 | 6.05 | 6.05 | 4.13% | 5,334,440 |
| Jul 22, 2026 | 5.92 | 6.08 | 5.75 | 5.81 | 5.81 | -2.52% | 7,070,400 |
| Jul 21, 2026 | 6.08 | 6.12 | 5.78 | 5.96 | 5.96 | -2.77% | 11,050,820 |
| Jul 20, 2026 | 6.30 | 6.45 | 6.02 | 6.13 | 6.13 | -3.01% | 11,868,040 |
| Jul 17, 2026 | 6.32 | 6.67 | 6.21 | 6.32 | 6.32 | -0.63% | 11,373,420 |
| Jul 16, 2026 | 6.55 | 6.70 | 6.20 | 6.36 | 6.36 | -1.70% | 16,661,320 |
| Jul 15, 2026 | 6.18 | 6.47 | 6.02 | 6.47 | 6.47 | 10.03% | 7,748,340 |
| Jul 14, 2026 | 5.65 | 5.91 | 5.64 | 5.88 | 5.88 | 2.62% | 4,250,220 |
| Jul 13, 2026 | 5.82 | 5.88 | 5.70 | 5.73 | 5.73 | -1.38% | 4,252,100 |
| Jul 10, 2026 | 5.66 | 5.97 | 5.57 | 5.81 | 5.81 | 1.57% | 4,137,640 |
| Jul 9, 2026 | 5.77 | 5.86 | 5.64 | 5.72 | 5.72 | -1.38% | 3,292,700 |
| Jul 8, 2026 | 5.86 | 5.86 | 5.69 | 5.80 | 5.80 | -0.51% | 2,759,800 |
| Jul 7, 2026 | 5.98 | 6.03 | 5.79 | 5.83 | 5.83 | -3.32% | 3,505,300 |
| Jul 6, 2026 | 6.13 | 6.28 | 5.93 | 6.03 | 6.03 | -1.79% | 3,688,900 |
| Jul 3, 2026 | 5.92 | 6.18 | 5.91 | 6.14 | 6.14 | 3.72% | 4,183,700 |
| Jul 2, 2026 | 6.02 | 6.08 | 5.85 | 5.92 | 5.92 | -0.50% | 3,982,700 |
| Jul 1, 2026 | 5.77 | 6.00 | 5.69 | 5.95 | 5.95 | 3.12% | 4,986,440 |
| Jun 30, 2026 | 5.90 | 5.99 | 5.73 | 5.77 | 5.77 | -2.86% | 3,434,220 |
| Jun 29, 2026 | 5.95 | 6.00 | 5.63 | 5.94 | 5.94 | 0.51% | 5,659,020 |
| Jun 26, 2026 | 6.01 | 6.04 | 5.76 | 5.91 | 5.91 | -1.34% | 4,113,580 |
| Jun 25, 2026 | 6.18 | 6.18 | 5.95 | 5.99 | 5.99 | -1.64% | 3,842,720 |
| Jun 24, 2026 | 6.55 | 6.58 | 6.04 | 6.09 | 6.09 | -4.99% | 4,125,351 |
| Jun 23, 2026 | 6.27 | 6.52 | 6.20 | 6.41 | 6.41 | 2.23% | 4,621,420 |
| Jun 22, 2026 | 5.74 | 6.35 | 5.74 | 6.27 | 6.27 | 1.46% | 5,182,711 |
| Jun 18, 2026 | 6.19 | 6.26 | 6.09 | 6.18 | 6.18 | -0.32% | 3,767,120 |