Xiamen Annie Co., Ltd. (SHE:002235)
China · Delayed Price · Currency is CNY 7.91
-0.22 (-2.71%)
Sep 15, 2026, 3:04 PM CST
Xiamen Annie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.16 | 8.31 | 7.91 | 7.91 | - | -2.71% | 20,615,093 |
| 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 |
| Aug 11, 2026 | 8.72 | 9.55 | 8.63 | 9.55 | 9.55 | 10.02% | 39,258,590 |
| Aug 10, 2026 | 8.70 | 8.79 | 8.31 | 8.68 | 8.68 | 2.84% | 27,888,450 |
| Aug 7, 2026 | 8.37 | 8.45 | 7.90 | 8.44 | 8.44 | 0.84% | 35,841,400 |
| Aug 6, 2026 | 8.34 | 8.53 | 8.23 | 8.37 | 8.37 | 0.24% | 25,280,300 |
| Aug 5, 2026 | 8.30 | 8.47 | 8.18 | 8.35 | 8.35 | 1.09% | 24,144,950 |
| Aug 4, 2026 | 8.05 | 8.33 | 8.05 | 8.26 | 8.26 | 2.61% | 25,420,149 |
| Aug 3, 2026 | 8.30 | 8.48 | 7.77 | 8.05 | 8.05 | 0.25% | 41,514,550 |
| 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 |