Xiamen Annie Co., Ltd. (SHE:002235)
China · Delayed Price · Currency is CNY 8.03
+0.73 (10.00%)
Jul 31, 2026, 3:04 PM CST
Xiamen Annie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.38 | 8.03 | 7.35 | 8.03 | 8.03 | 10.00% | 45,636,505 |
| Jul 30, 2026 | 7.49 | 7.80 | 7.25 | 7.30 | 7.30 | -2.67% | 30,304,569 |
| Jul 29, 2026 | 7.75 | 7.77 | 7.40 | 7.50 | 7.50 | -2.34% | 30,259,292 |
| Jul 28, 2026 | 7.22 | 7.69 | 7.20 | 7.68 | 7.68 | 6.37% | 54,128,379 |
| Jul 27, 2026 | 6.57 | 7.22 | 6.50 | 7.22 | 7.22 | 10.06% | 27,084,800 |
| Jul 24, 2026 | 7.07 | 7.10 | 6.51 | 6.56 | 6.56 | -8.76% | 35,860,780 |
| Jul 23, 2026 | 7.03 | 7.22 | 6.88 | 7.19 | 7.19 | 1.84% | 25,208,820 |
| Jul 22, 2026 | 7.10 | 7.27 | 6.94 | 7.06 | 7.06 | -3.02% | 36,290,018 |
| Jul 21, 2026 | 7.36 | 7.36 | 6.86 | 7.28 | 7.28 | -4.46% | 53,893,900 |
| Jul 20, 2026 | 8.06 | 8.29 | 7.62 | 7.62 | 7.62 | -10.04% | 44,846,540 |
| Jul 17, 2026 | 9.28 | 9.28 | 8.47 | 8.47 | 8.47 | -9.99% | 48,789,736 |
| Jul 16, 2026 | 9.30 | 9.64 | 9.26 | 9.41 | 9.41 | - | 39,448,006 |
| Jul 15, 2026 | 9.30 | 9.75 | 9.30 | 9.41 | 9.41 | -0.63% | 44,290,941 |
| Jul 14, 2026 | 9.17 | 9.52 | 8.90 | 9.47 | 9.47 | 3.27% | 72,487,610 |
| Jul 13, 2026 | 8.75 | 9.55 | 8.75 | 9.17 | 9.17 | 5.65% | 81,192,091 |
| Jul 10, 2026 | 8.81 | 8.92 | 8.64 | 8.68 | 8.68 | -3.45% | 29,742,469 |
| Jul 9, 2026 | 8.72 | 9.31 | 8.58 | 8.99 | 8.99 | 3.33% | 39,904,956 |
| Jul 8, 2026 | 8.73 | 8.89 | 8.43 | 8.70 | 8.70 | -0.57% | 23,120,190 |
| Jul 7, 2026 | 9.20 | 9.24 | 8.72 | 8.75 | 8.75 | -5.30% | 27,785,353 |
| Jul 6, 2026 | 9.34 | 9.45 | 8.86 | 9.24 | 9.24 | -0.75% | 39,498,641 |
| Jul 3, 2026 | 8.60 | 9.35 | 8.50 | 9.31 | 9.31 | 8.00% | 60,086,982 |
| Jul 2, 2026 | 7.83 | 8.64 | 7.82 | 8.62 | 8.62 | 9.25% | 55,598,333 |
| Jul 1, 2026 | 7.76 | 8.00 | 7.65 | 7.89 | 7.89 | 1.81% | 30,773,873 |
| Jun 30, 2026 | 7.79 | 8.00 | 7.54 | 7.75 | 7.75 | -0.51% | 31,702,942 |
| Jun 29, 2026 | 7.97 | 8.15 | 7.53 | 7.79 | 7.79 | -2.62% | 31,910,364 |
| Jun 26, 2026 | 8.16 | 8.39 | 7.83 | 8.00 | 8.00 | -2.44% | 35,355,530 |
| Jun 25, 2026 | 8.10 | 8.80 | 8.07 | 8.20 | 8.20 | 1.23% | 46,767,490 |
| Jun 24, 2026 | 8.01 | 8.14 | 7.75 | 8.10 | 8.10 | 1.12% | 29,792,247 |
| Jun 23, 2026 | 8.40 | 8.63 | 8.01 | 8.01 | 8.01 | -5.43% | 32,779,655 |
| Jun 22, 2026 | 8.23 | 8.58 | 8.00 | 8.47 | 8.47 | 2.17% | 38,038,040 |
| Jun 18, 2026 | 8.71 | 8.73 | 8.08 | 8.29 | 8.29 | -4.60% | 53,559,520 |
| Jun 17, 2026 | 9.27 | 9.31 | 8.48 | 8.69 | 8.69 | -7.45% | 60,719,360 |
| Jun 16, 2026 | 9.65 | 9.77 | 9.34 | 9.39 | 9.39 | -3.79% | 35,314,640 |
| Jun 15, 2026 | 9.64 | 10.31 | 9.62 | 9.76 | 9.76 | 1.88% | 38,438,143 |
| Jun 12, 2026 | 9.45 | 9.59 | 9.14 | 9.58 | 9.58 | 2.24% | 31,860,800 |
| Jun 11, 2026 | 9.52 | 9.57 | 9.25 | 9.37 | 9.37 | -3.40% | 31,766,653 |
| Jun 10, 2026 | 9.86 | 10.20 | 9.57 | 9.70 | 9.70 | -2.22% | 40,462,465 |
| Jun 9, 2026 | 10.33 | 10.49 | 9.63 | 9.92 | 9.92 | -3.60% | 54,087,830 |
| Jun 8, 2026 | 10.28 | 10.54 | 9.98 | 10.29 | 10.29 | -2.92% | 50,006,748 |
| Jun 5, 2026 | 10.08 | 10.67 | 10.01 | 10.60 | 10.60 | 4.95% | 71,480,890 |
| Jun 4, 2026 | 10.18 | 10.40 | 9.92 | 10.10 | 10.10 | -2.23% | 38,116,890 |
| Jun 3, 2026 | 10.16 | 10.38 | 9.89 | 10.33 | 10.33 | 0.68% | 62,344,070 |
| Jun 2, 2026 | 11.00 | 11.01 | 9.91 | 10.26 | 10.26 | -6.73% | 100,651,504 |
| Jun 1, 2026 | 10.12 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 23,142,700 |
| May 29, 2026 | 10.39 | 10.54 | 9.94 | 10.00 | 10.00 | -3.47% | 30,272,200 |
| May 28, 2026 | 10.18 | 10.51 | 10.07 | 10.36 | 10.36 | 1.17% | 31,526,290 |
| May 27, 2026 | 10.48 | 10.54 | 10.11 | 10.24 | 10.24 | -2.10% | 29,294,624 |
| May 26, 2026 | 10.40 | 10.55 | 10.03 | 10.46 | 10.46 | 0.58% | 33,830,021 |
| May 25, 2026 | 10.48 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 37,532,517 |
| May 22, 2026 | 10.32 | 10.40 | 9.89 | 10.30 | 10.30 | -0.10% | 50,098,783 |