Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.50	11.76	10.31	10.31	10.31	-10.03%	68,620,574
May 20, 2026	11.26	11.68	11.16	11.46	11.46	1.33%	38,239,532
May 19, 2026	11.45	11.58	11.14	11.31	11.31	-1.74%	28,536,194
May 18, 2026	11.25	11.79	10.95	11.51	11.51	2.31%	46,451,014
May 15, 2026	11.55	11.63	11.10	11.25	11.25	-2.00%	42,351,933
May 14, 2026	11.81	12.21	11.45	11.48	11.48	-2.96%	40,203,630
May 13, 2026	12.00	12.00	11.65	11.83	11.83	-1.42%	40,515,900
May 12, 2026	12.47	12.47	11.61	12.00	12.00	-2.60%	52,499,710
May 11, 2026	12.36	12.68	12.02	12.32	12.32	-0.24%	54,404,200
May 8, 2026	12.16	12.48	11.95	12.35	12.35	2.57%	64,682,680
May 7, 2026	12.00	12.50	11.94	12.04	12.04	1.01%	95,965,410
May 6, 2026	10.97	12.02	10.93	11.92	11.92	6.43%	112,558,400
Apr 30, 2026	10.21	11.20	10.21	11.20	11.20	10.02%	105,983,600
Apr 29, 2026	9.84	10.22	9.81	10.18	10.18	3.46%	44,209,930
Apr 28, 2026	9.65	10.00	9.61	9.84	9.84	0.72%	39,258,220