Anzheng Fashion Group Co., Ltd. (SHA:603839)
China · Delayed Price · Currency is CNY 6.14
+0.22 (3.72%)
Jul 3, 2026, 3:00 PM CST
Anzheng Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.51 | 6.51 | 6.17 | 6.20 | 6.20 | -4.32% | 5,205,260 |
| Jun 16, 2026 | 6.58 | 6.58 | 6.34 | 6.48 | 6.48 | -1.07% | 4,086,140 |
| Jun 15, 2026 | 6.56 | 6.70 | 6.50 | 6.55 | 6.55 | -0.30% | 4,362,260 |
| Jun 12, 2026 | 6.50 | 6.59 | 6.34 | 6.57 | 6.57 | 1.86% | 3,363,940 |
| Jun 11, 2026 | 6.45 | 6.57 | 6.34 | 6.45 | 6.45 | -1.53% | 3,866,500 |
| Jun 10, 2026 | 6.48 | 6.68 | 6.41 | 6.55 | 6.55 | 0.15% | 5,351,146 |
| Jun 9, 2026 | 6.70 | 6.88 | 6.52 | 6.54 | 6.54 | -3.96% | 6,794,200 |
| 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 |