Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 6.67
-0.14 (-2.06%)
Jun 9, 2026, 9:44 AM CST
Anzheng Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 6.68 | 7.24 | 6.63 | 6.81 | 6.81 | 0.44% | 6,937,300 |
| Jun 5, 2026 | 6.62 | 6.89 | 6.57 | 6.78 | 6.78 | 2.42% | 4,845,100 |
| Jun 4, 2026 | 6.59 | 6.79 | 6.55 | 6.62 | 6.62 | -1.93% | 4,681,163 |
| Jun 3, 2026 | 6.90 | 6.96 | 6.65 | 6.75 | 6.75 | -2.03% | 6,098,743 |
| Jun 2, 2026 | 7.21 | 7.35 | 6.86 | 6.89 | 6.89 | -4.44% | 7,173,000 |
| Jun 1, 2026 | 6.83 | 7.28 | 6.62 | 7.21 | 7.21 | 5.72% | 6,933,640 |
| May 29, 2026 | 7.08 | 7.68 | 6.80 | 6.82 | 6.82 | -2.29% | 6,950,642 |
| May 28, 2026 | 6.97 | 7.11 | 6.85 | 6.98 | 6.98 | 0.29% | 4,191,360 |
| May 27, 2026 | 7.22 | 7.26 | 6.81 | 6.96 | 6.96 | -2.79% | 6,401,600 |
| May 26, 2026 | 7.35 | 7.53 | 7.10 | 7.16 | 7.16 | -5.04% | 5,808,920 |
| May 25, 2026 | 7.73 | 7.91 | 7.38 | 7.54 | 7.54 | -2.46% | 4,020,980 |
| May 22, 2026 | 7.66 | 7.79 | 7.46 | 7.73 | 7.73 | 1.05% | 4,021,206 |
| May 21, 2026 | 7.93 | 8.04 | 7.63 | 7.65 | 7.65 | -3.29% | 4,751,660 |
| May 20, 2026 | 8.11 | 8.11 | 7.88 | 7.91 | 7.91 | -1.49% | 2,809,920 |
| May 19, 2026 | 7.98 | 8.25 | 7.93 | 8.03 | 8.03 | 0.75% | 4,926,340 |
| May 18, 2026 | 7.91 | 8.08 | 7.80 | 7.97 | 7.97 | -1.24% | 4,748,220 |
| May 15, 2026 | 8.00 | 8.16 | 7.95 | 8.07 | 8.07 | -0.12% | 4,846,760 |
| May 14, 2026 | 8.08 | 8.40 | 7.95 | 8.08 | 8.08 | 0.62% | 6,703,640 |
| May 13, 2026 | 7.84 | 8.11 | 7.84 | 8.03 | 8.03 | 0.63% | 5,359,460 |
| May 12, 2026 | 8.17 | 8.17 | 7.95 | 7.98 | 7.98 | -0.87% | 3,377,640 |
| May 11, 2026 | 8.06 | 8.11 | 7.91 | 8.05 | 8.05 | -0.25% | 4,064,200 |
| May 8, 2026 | 7.97 | 8.08 | 7.95 | 8.07 | 8.07 | 1.38% | 3,548,920 |
| May 7, 2026 | 8.04 | 8.19 | 7.94 | 7.96 | 7.96 | -0.62% | 4,474,360 |
| May 6, 2026 | 8.08 | 8.14 | 7.92 | 8.01 | 8.01 | -0.99% | 6,655,680 |
| Apr 30, 2026 | 7.83 | 8.10 | 7.81 | 8.09 | 8.09 | 3.06% | 7,593,380 |
| Apr 29, 2026 | 7.63 | 7.98 | 7.63 | 7.85 | 7.85 | 2.88% | 7,120,600 |
| Apr 28, 2026 | 7.57 | 7.76 | 7.56 | 7.63 | 7.63 | 0.39% | 4,451,800 |
| Apr 27, 2026 | 7.76 | 7.78 | 7.38 | 7.60 | 7.60 | -2.44% | 8,408,639 |
| Apr 24, 2026 | 7.53 | 7.81 | 7.50 | 7.79 | 7.79 | 2.77% | 4,866,445 |
| Apr 23, 2026 | 7.57 | 7.72 | 7.49 | 7.58 | 7.58 | -0.13% | 4,128,293 |
| Apr 22, 2026 | 7.47 | 7.61 | 7.44 | 7.59 | 7.59 | 0.53% | 3,015,140 |
| Apr 21, 2026 | 7.52 | 7.57 | 7.45 | 7.55 | 7.55 | 0.40% | 2,679,560 |
| Apr 20, 2026 | 7.47 | 7.53 | 7.42 | 7.52 | 7.52 | 0.53% | 2,601,440 |
| Apr 17, 2026 | 7.58 | 7.61 | 7.41 | 7.48 | 7.48 | -1.19% | 2,176,560 |
| Apr 16, 2026 | 7.32 | 7.62 | 7.32 | 7.57 | 7.57 | 2.57% | 2,670,100 |
| Apr 15, 2026 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | -0.67% | 1,847,260 |
| Apr 14, 2026 | 7.49 | 7.55 | 7.37 | 7.43 | 7.43 | -0.27% | 2,076,000 |
| Apr 13, 2026 | 7.49 | 7.53 | 7.37 | 7.45 | 7.45 | -0.67% | 2,272,680 |
| Apr 10, 2026 | 7.40 | 7.60 | 7.37 | 7.50 | 7.50 | 1.76% | 2,337,800 |
| Apr 9, 2026 | 7.52 | 7.54 | 7.34 | 7.37 | 7.37 | -1.86% | 2,330,000 |
| Apr 8, 2026 | 7.69 | 7.69 | 7.32 | 7.51 | 7.51 | 1.76% | 3,018,440 |
| Apr 7, 2026 | 7.16 | 7.40 | 7.09 | 7.38 | 7.38 | 3.07% | 2,591,080 |
| Apr 3, 2026 | 7.48 | 7.48 | 7.14 | 7.16 | 7.16 | -4.02% | 3,073,440 |
| Apr 2, 2026 | 7.59 | 7.59 | 7.35 | 7.46 | 7.46 | -1.32% | 2,719,830 |
| Apr 1, 2026 | 7.63 | 7.69 | 7.49 | 7.56 | 7.56 | - | 3,291,540 |
| Mar 31, 2026 | 7.62 | 7.77 | 7.52 | 7.56 | 7.56 | -0.66% | 2,495,000 |
| Mar 30, 2026 | 7.51 | 7.64 | 7.43 | 7.61 | 7.61 | 0.93% | 3,123,100 |
| Mar 27, 2026 | 7.29 | 7.55 | 7.27 | 7.54 | 7.54 | 1.89% | 2,735,840 |
| Mar 26, 2026 | 7.41 | 7.58 | 7.37 | 7.40 | 7.40 | -0.67% | 3,104,500 |
| Mar 25, 2026 | 7.23 | 7.53 | 7.23 | 7.45 | 7.45 | 2.90% | 4,045,499 |