Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 8.04
+0.07 (0.88%)
May 19, 2026, 10:34 AM CST
Anzheng Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 6.90 | 7.25 | 6.87 | 7.24 | 7.24 | 7.10% | 5,168,271 |
| Mar 23, 2026 | 7.04 | 7.12 | 6.72 | 6.76 | 6.76 | -6.50% | 4,789,496 |
| Mar 20, 2026 | 7.48 | 7.52 | 7.20 | 7.23 | 7.23 | -3.47% | 3,655,979 |
| Mar 19, 2026 | 7.73 | 7.73 | 7.46 | 7.49 | 7.49 | -2.85% | 3,411,000 |
| Mar 18, 2026 | 7.66 | 7.74 | 7.53 | 7.71 | 7.71 | 0.92% | 2,569,940 |
| Mar 17, 2026 | 7.82 | 7.83 | 7.62 | 7.64 | 7.64 | -2.05% | 3,775,760 |
| Mar 16, 2026 | 7.66 | 7.82 | 7.66 | 7.80 | 7.80 | 1.17% | 2,238,040 |
| Mar 13, 2026 | 7.65 | 7.84 | 7.62 | 7.71 | 7.71 | 0.26% | 2,797,840 |
| Mar 12, 2026 | 7.92 | 7.92 | 7.68 | 7.69 | 7.69 | -2.16% | 3,127,220 |
| Mar 11, 2026 | 7.92 | 7.99 | 7.80 | 7.86 | 7.86 | -1.01% | 2,690,940 |
| Mar 10, 2026 | 7.80 | 7.94 | 7.77 | 7.94 | 7.94 | 1.93% | 3,488,900 |
| Mar 9, 2026 | 7.90 | 7.93 | 7.72 | 7.79 | 7.79 | -1.77% | 3,468,220 |
| Mar 6, 2026 | 7.69 | 7.96 | 7.62 | 7.93 | 7.93 | 3.26% | 3,821,300 |
| Mar 5, 2026 | 7.68 | 7.84 | 7.61 | 7.68 | 7.68 | 1.99% | 3,953,480 |
| Mar 4, 2026 | 7.66 | 7.72 | 7.49 | 7.53 | 7.53 | -1.57% | 3,941,659 |