Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	9.83	10.25	9.83	10.07	-	0.30%	20,564,974
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
Dec 8, 2025	10.22	10.22	10.22	10.22	10.22	10.01%	6,933,092
Nov 28, 2025	9.73	9.88	9.06	9.29	9.29	-1.38%	219,565,100
Nov 27, 2025	8.53	9.42	8.45	9.42	9.42	10.05%	138,970,000
Nov 26, 2025	9.01	9.02	8.52	8.56	8.56	-7.06%	131,086,600
Nov 25, 2025	8.75	9.50	8.68	9.21	9.21	1.77%	176,302,100
Nov 24, 2025	8.62	9.47	8.41	9.05	9.05	4.99%	168,931,400
Nov 21, 2025	8.43	9.20	8.26	8.62	8.62	1.29%	209,535,000
Nov 20, 2025	7.87	8.51	7.65	8.51	8.51	9.95%	80,815,480
Nov 19, 2025	8.00	8.01	7.70	7.74	7.74	-3.37%	39,169,300