Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.09	11.21	10.50	10.54	10.54	-3.92%	43,191,950
Mar 19, 2026	11.24	11.25	10.91	10.97	10.97	-3.69%	44,009,100
Mar 18, 2026	11.43	11.49	11.04	11.39	11.39	0.18%	49,659,100
Mar 17, 2026	11.40	11.65	11.28	11.37	11.37	-1.64%	82,402,360
Mar 16, 2026	10.51	11.56	10.45	11.56	11.56	9.99%	89,577,070
Mar 13, 2026	10.90	10.94	10.48	10.51	10.51	-4.28%	45,003,550
Mar 12, 2026	11.12	11.26	10.94	10.98	10.98	-1.61%	47,204,050
Mar 11, 2026	11.10	11.28	11.00	11.16	11.16	0.63%	68,122,370
Mar 10, 2026	10.72	11.17	10.72	11.09	11.09	2.50%	68,234,640
Mar 9, 2026	10.61	10.88	10.59	10.82	10.82	1.41%	61,016,100
Mar 6, 2026	10.62	10.70	10.22	10.67	10.67	0.47%	76,615,520
Mar 5, 2026	10.45	10.62	10.32	10.62	10.62	10.05%	33,067,280
Mar 4, 2026	9.45	9.70	9.38	9.65	9.65	0.42%	27,350,843
Mar 3, 2026	9.67	10.04	9.59	9.61	9.61	-0.52%	46,301,730
Mar 2, 2026	10.10	10.10	9.47	9.66	9.66	-7.38%	63,630,220
Feb 27, 2026	10.55	10.55	10.25	10.43	10.43	-1.60%	40,173,590
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