Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 5.98
+0.08 (1.36%)
Oct 28, 2026, 3:00 PM CST
Anzheng Fashion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.93 | 6.04 | 5.83 | 5.98 | 5.98 | 1.36% | 4,164,700 |
| Oct 27, 2026 | 6.19 | 6.27 | 5.87 | 5.90 | 5.90 | -4.68% | 4,701,299 |
| Oct 26, 2026 | 6.21 | 6.30 | 6.00 | 6.19 | 6.19 | 1.98% | 6,731,100 |
| Oct 23, 2026 | 6.08 | 6.08 | 5.65 | 6.07 | 6.07 | 0.66% | 7,420,800 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.00 | 6.03 | 6.03 | -4.13% | 4,678,100 |
| Oct 21, 2026 | 6.27 | 6.45 | 6.23 | 6.29 | 6.29 | 0.80% | 5,187,500 |
| Oct 20, 2026 | 6.26 | 6.36 | 6.12 | 6.24 | 6.24 | -0.48% | 3,897,150 |
| Oct 19, 2026 | 6.43 | 6.45 | 6.07 | 6.27 | 6.27 | -2.49% | 4,915,799 |
| Oct 16, 2026 | 6.49 | 6.62 | 6.37 | 6.43 | 6.43 | 0.47% | 4,639,500 |
| Oct 15, 2026 | 6.50 | 6.58 | 6.32 | 6.40 | 6.40 | -3.90% | 5,385,900 |
| Oct 14, 2026 | 6.74 | 6.90 | 6.60 | 6.66 | 6.66 | -2.06% | 4,329,960 |
| Oct 13, 2026 | 6.60 | 6.82 | 6.40 | 6.80 | 6.80 | 1.49% | 4,796,600 |
| Oct 12, 2026 | 6.87 | 6.88 | 6.57 | 6.70 | 6.70 | -1.90% | 4,000,600 |
| Oct 9, 2026 | 6.80 | 6.86 | 6.54 | 6.83 | 6.83 | 0.44% | 4,888,800 |
| Oct 8, 2026 | 6.81 | 6.94 | 6.75 | 6.80 | 6.80 | -0.29% | 4,451,560 |
| Sep 30, 2026 | 6.93 | 6.98 | 6.74 | 6.82 | 6.82 | -0.87% | 3,180,300 |
| Sep 29, 2026 | 6.80 | 6.93 | 6.75 | 6.88 | 6.88 | 0.73% | 4,363,900 |
| Sep 28, 2026 | 6.95 | 6.97 | 6.76 | 6.83 | 6.83 | -1.01% | 3,120,140 |
| Sep 24, 2026 | 6.85 | 7.07 | 6.85 | 6.90 | 6.90 | - | 3,646,367 |
| Sep 23, 2026 | 7.03 | 7.03 | 6.87 | 6.90 | 6.90 | -1.85% | 4,411,000 |
| Sep 22, 2026 | 6.92 | 7.10 | 6.81 | 7.03 | 7.03 | 1.30% | 5,669,600 |
| Sep 21, 2026 | 6.64 | 6.96 | 6.60 | 6.94 | 6.94 | 5.15% | 5,132,560 |
| Sep 18, 2026 | 6.63 | 6.74 | 6.60 | 6.60 | 6.60 | -0.30% | 3,127,454 |
| Sep 17, 2026 | 6.49 | 6.66 | 6.41 | 6.62 | 6.62 | 2.00% | 3,457,500 |
| Sep 16, 2026 | 6.43 | 6.53 | 6.31 | 6.49 | 6.49 | 0.93% | 3,327,100 |
| Sep 15, 2026 | 6.62 | 6.65 | 6.39 | 6.43 | 6.43 | -3.74% | 3,792,000 |
| Sep 14, 2026 | 6.72 | 6.76 | 6.63 | 6.68 | 6.68 | -0.60% | 3,692,600 |
| Sep 11, 2026 | 6.86 | 6.90 | 6.64 | 6.72 | 6.72 | -3.03% | 4,771,600 |
| Sep 10, 2026 | 7.03 | 7.03 | 6.85 | 6.93 | 6.93 | -1.14% | 3,521,092 |
| Sep 9, 2026 | 7.12 | 7.20 | 6.97 | 7.01 | 7.01 | -1.82% | 4,199,092 |
| Sep 8, 2026 | 6.92 | 7.20 | 6.85 | 7.14 | 7.14 | 3.18% | 5,760,700 |
| Sep 7, 2026 | 6.95 | 7.04 | 6.83 | 6.92 | 6.92 | -0.43% | 5,482,268 |
| Sep 4, 2026 | 6.89 | 7.10 | 6.86 | 6.95 | 6.95 | 0.14% | 7,981,200 |
| Sep 3, 2026 | 7.22 | 7.61 | 6.93 | 6.94 | 6.94 | -3.88% | 10,647,460 |
| Sep 2, 2026 | 6.91 | 7.28 | 6.90 | 7.22 | 7.22 | 4.94% | 12,550,450 |
| Sep 1, 2026 | 6.91 | 6.96 | 6.83 | 6.88 | 6.88 | 0.15% | 11,486,800 |
| Aug 31, 2026 | 6.71 | 6.94 | 6.64 | 6.87 | 6.87 | 0.15% | 20,298,133 |
| Aug 28, 2026 | 6.24 | 7.08 | 6.23 | 6.86 | 6.86 | 5.70% | 31,529,938 |
| 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 |