Xiamen Annie Co., Ltd. (SHE:002235)
China · Delayed Price · Currency is CNY 6.93
-0.03 (-0.43%)
Oct 28, 2026, 3:04 PM CST
Xiamen Annie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.81 | 7.04 | 6.81 | 6.93 | 6.93 | -0.43% | 11,088,750 |
| Oct 27, 2026 | 7.14 | 7.25 | 6.95 | 6.96 | 6.96 | -2.79% | 13,134,011 |
| Oct 26, 2026 | 7.11 | 7.29 | 7.03 | 7.16 | 7.16 | 0.70% | 15,523,445 |
| Oct 23, 2026 | 6.81 | 7.15 | 6.55 | 7.11 | 7.11 | 2.16% | 24,485,191 |
| Oct 22, 2026 | 7.28 | 7.32 | 6.96 | 6.96 | 6.96 | -4.92% | 16,864,429 |
| Oct 21, 2026 | 7.36 | 7.43 | 7.30 | 7.32 | 7.32 | 1.53% | 17,756,700 |
| Oct 20, 2026 | 7.18 | 7.28 | 7.14 | 7.21 | 7.21 | 0.56% | 13,773,000 |
| Oct 19, 2026 | 7.18 | 7.30 | 7.05 | 7.17 | 7.17 | -0.83% | 15,074,900 |
| Oct 16, 2026 | 7.37 | 7.49 | 7.17 | 7.23 | 7.23 | -0.14% | 21,879,640 |
| Oct 15, 2026 | 7.31 | 7.53 | 7.18 | 7.24 | 7.24 | -4.23% | 21,130,420 |
| Oct 14, 2026 | 7.78 | 7.78 | 7.53 | 7.56 | 7.56 | -2.70% | 20,644,280 |
| Oct 13, 2026 | 7.52 | 7.84 | 7.39 | 7.77 | 7.77 | -0.89% | 39,891,165 |
| Oct 12, 2026 | 7.62 | 8.26 | 7.47 | 7.84 | 7.84 | 2.35% | 52,372,440 |
| Oct 9, 2026 | 7.52 | 7.71 | 7.23 | 7.66 | 7.66 | 2.13% | 19,683,720 |
| Oct 8, 2026 | 7.58 | 7.66 | 7.45 | 7.50 | 7.50 | -0.40% | 13,330,600 |
| Sep 30, 2026 | 7.74 | 7.74 | 7.51 | 7.53 | 7.53 | -1.70% | 12,429,850 |
| Sep 29, 2026 | 7.67 | 7.76 | 7.62 | 7.66 | 7.66 | -0.13% | 10,287,873 |
| Sep 28, 2026 | 7.79 | 7.83 | 7.61 | 7.67 | 7.67 | -1.29% | 14,766,868 |
| Sep 24, 2026 | 7.86 | 7.92 | 7.74 | 7.77 | 7.77 | -0.89% | 12,973,700 |
| Sep 23, 2026 | 8.03 | 8.08 | 7.83 | 7.84 | 7.84 | -2.97% | 18,528,300 |
| Sep 22, 2026 | 8.12 | 8.22 | 8.02 | 8.08 | 8.08 | -0.49% | 20,301,111 |
| Sep 21, 2026 | 8.17 | 8.20 | 8.06 | 8.12 | 8.12 | -0.12% | 14,763,058 |
| Sep 18, 2026 | 8.01 | 8.15 | 8.00 | 8.13 | 8.13 | 1.50% | 15,631,208 |
| Sep 17, 2026 | 7.96 | 8.07 | 7.92 | 8.01 | 8.01 | -0.12% | 13,294,500 |
| Sep 16, 2026 | 7.91 | 8.05 | 7.79 | 8.02 | 8.02 | 1.39% | 15,400,628 |
| Sep 15, 2026 | 8.10 | 8.31 | 7.91 | 7.91 | 7.91 | -2.71% | 20,307,793 |
| Sep 14, 2026 | 8.18 | 8.40 | 8.10 | 8.13 | 8.13 | -0.49% | 23,352,914 |
| Sep 11, 2026 | 8.16 | 8.27 | 8.05 | 8.17 | 8.17 | -1.33% | 16,280,561 |
| Sep 10, 2026 | 8.34 | 8.36 | 8.22 | 8.28 | 8.28 | -1.43% | 14,472,218 |
| Sep 9, 2026 | 8.61 | 8.65 | 8.30 | 8.40 | 8.40 | -3.34% | 24,775,707 |
| Sep 8, 2026 | 8.72 | 8.90 | 8.62 | 8.69 | 8.69 | 0.12% | 21,033,600 |
| Sep 7, 2026 | 8.51 | 8.90 | 8.45 | 8.68 | 8.68 | -0.69% | 24,928,460 |
| Sep 4, 2026 | 8.82 | 9.01 | 8.68 | 8.74 | 8.74 | 0.46% | 25,589,062 |
| Sep 3, 2026 | 8.82 | 8.89 | 8.70 | 8.70 | 8.70 | -1.14% | 18,440,992 |
| Sep 2, 2026 | 8.97 | 9.00 | 8.75 | 8.80 | 8.80 | -3.08% | 20,134,998 |
| Sep 1, 2026 | 8.91 | 9.13 | 8.89 | 9.08 | 9.08 | 1.68% | 27,012,817 |
| Aug 31, 2026 | 8.91 | 8.97 | 8.65 | 8.93 | 8.93 | - | 31,938,405 |
| Aug 28, 2026 | 8.74 | 9.05 | 8.66 | 8.93 | 8.93 | 2.88% | 37,538,577 |
| Aug 27, 2026 | 8.73 | 8.78 | 8.60 | 8.68 | 8.68 | -1.03% | 23,148,000 |
| Aug 26, 2026 | 8.80 | 8.90 | 8.59 | 8.77 | 8.77 | -0.23% | 31,075,642 |
| Aug 25, 2026 | 8.08 | 8.85 | 7.92 | 8.79 | 8.79 | 8.79% | 45,750,005 |
| Aug 24, 2026 | 8.70 | 8.70 | 8.00 | 8.08 | 8.08 | -7.34% | 42,588,231 |
| Aug 21, 2026 | 8.69 | 8.79 | 8.49 | 8.72 | 8.72 | 0.11% | 25,837,687 |
| Aug 20, 2026 | 8.85 | 9.00 | 8.67 | 8.71 | 8.71 | -0.23% | 30,782,085 |
| Aug 19, 2026 | 9.19 | 9.23 | 8.70 | 8.73 | 8.73 | -4.90% | 39,296,790 |
| Aug 18, 2026 | 9.41 | 9.60 | 8.99 | 9.18 | 9.18 | -3.87% | 66,595,790 |
| Aug 17, 2026 | 10.14 | 10.30 | 9.39 | 9.55 | 9.55 | -8.44% | 86,756,880 |
| Aug 14, 2026 | 10.24 | 10.58 | 10.12 | 10.43 | 10.43 | 5.89% | 67,195,140 |
| Aug 13, 2026 | 10.00 | 10.46 | 9.84 | 9.85 | 9.85 | -1.40% | 73,570,430 |
| Aug 12, 2026 | 9.55 | 10.27 | 9.43 | 9.99 | 9.99 | 4.61% | 82,183,470 |