Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.72	10.78	10.51	10.60	10.60	-1.12%	38,575,982
Feb 25, 2026	10.49	10.87	10.46	10.72	10.72	2.19%	56,467,380
Feb 24, 2026	10.68	10.81	10.38	10.49	10.49	-1.22%	50,858,180
Feb 13, 2026	10.60	11.08	10.60	10.62	10.62	2.12%	71,512,370
Feb 12, 2026	10.54	10.84	10.40	10.40	10.40	-3.53%	64,296,540
Feb 11, 2026	10.75	11.02	10.55	10.78	10.78	0.65%	98,329,891
Feb 10, 2026	10.44	11.31	10.44	10.71	10.71	4.18%	130,393,761
Feb 9, 2026	10.04	10.30	10.04	10.28	10.28	3.01%	34,111,350
Feb 6, 2026	9.99	10.12	9.91	9.98	9.98	-0.80%	24,459,080
Feb 5, 2026	9.92	10.25	9.91	10.06	10.06	0.20%	30,724,670
Feb 4, 2026	10.00	10.11	9.90	10.04	10.04	0.40%	21,112,700
Feb 3, 2026	9.77	10.00	9.77	10.00	10.00	2.88%	26,395,760
Feb 2, 2026	9.68	9.98	9.62	9.72	9.72	-0.21%	25,346,360
Jan 30, 2026	9.83	9.97	9.70	9.74	9.74	-1.32%	23,784,752
Jan 29, 2026	9.73	10.15	9.57	9.87	9.87	0.82%	38,843,110
Jan 28, 2026	10.02	10.09	9.75	9.79	9.79	-2.88%	33,440,400
Jan 27, 2026	10.00	10.26	9.92	10.08	10.08	0.50%	31,621,650
Jan 26, 2026	10.36	10.49	9.85	10.03	10.03	-3.46%	43,168,350
Jan 23, 2026	10.06	10.52	10.04	10.39	10.39	3.08%	51,098,550
Jan 22, 2026	9.95	10.11	9.94	10.08	10.08	1.00%	31,058,500
Jan 21, 2026	9.69	10.07	9.64	9.98	9.98	1.84%	37,990,640
Jan 20, 2026	10.26	10.43	9.72	9.80	9.80	-4.58%	63,540,390
Jan 19, 2026	10.30	10.53	10.21	10.27	10.27	-1.72%	53,334,740
Jan 16, 2026	11.20	11.30	10.08	10.45	10.45	-6.45%	118,595,500
Jan 15, 2026	11.58	12.04	11.04	11.17	11.17	-2.62%	175,179,100
Jan 14, 2026	10.54	11.47	10.50	11.47	11.47	9.97%	56,993,330
Jan 13, 2026	11.15	11.22	10.41	10.43	10.43	-6.37%	75,543,450
Jan 12, 2026	10.69	11.18	10.65	11.14	11.14	3.63%	86,253,894
Jan 9, 2026	10.16	10.83	10.16	10.75	10.75	5.19%	89,694,058
Jan 8, 2026	10.03	10.30	10.01	10.22	10.22	1.69%	56,003,380
Jan 7, 2026	10.22	10.26	10.00	10.05	10.05	-2.52%	63,743,860
Jan 6, 2026	10.38	10.41	10.21	10.31	10.31	-1.53%	70,534,340
Jan 5, 2026	10.34	10.69	10.28	10.47	10.47	1.26%	78,707,010
Dec 31, 2025	10.41	10.58	10.11	10.34	10.34	-4.26%	103,007,000
Dec 30, 2025	10.50	11.53	10.46	10.80	10.80	2.96%	135,728,900
Dec 29, 2025	10.98	11.00	10.36	10.49	10.49	-5.41%	97,779,097
Dec 26, 2025	11.36	11.46	10.90	11.09	11.09	-3.90%	117,617,600
Dec 25, 2025	11.24	11.96	11.11	11.54	11.54	4.72%	143,748,800
Dec 24, 2025	10.71	11.10	10.67	11.02	11.02	0.73%	97,003,190
Dec 23, 2025	10.90	11.29	10.80	10.94	10.94	1.86%	126,620,200
Dec 22, 2025	10.98	11.03	10.55	10.74	10.74	-2.63%	108,411,500
Dec 19, 2025	10.40	11.26	10.16	11.03	11.03	5.05%	164,551,800
Dec 18, 2025	10.54	10.95	10.40	10.50	10.50	-1.96%	123,704,800
Dec 17, 2025	11.20	11.54	10.68	10.71	10.71	-8.46%	147,524,500
Dec 16, 2025	12.94	12.95	11.70	11.70	11.70	-10.00%	191,566,562
Dec 15, 2025	12.77	13.30	12.25	13.00	13.00	1.17%	188,037,700
Dec 12, 2025	13.02	14.34	12.68	12.85	12.85	-5.51%	244,531,500
Dec 11, 2025	13.60	13.60	12.87	13.60	13.60	10.03%	112,685,200
Dec 10, 2025	12.36	12.36	12.36	12.36	12.36	9.96%	4,869,470
Dec 9, 2025	11.24	11.24	11.24	11.24	11.24	9.98%	3,242,843