Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	10.21	11.20	10.21	11.20	11.20	10.02%	105,983,611
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%	39,258,222
Apr 27, 2026	9.38	9.93	9.20	9.77	9.77	3.61%	51,201,938
Apr 24, 2026	9.42	9.60	9.10	9.43	9.43	-0.84%	35,644,702
Apr 23, 2026	9.41	9.65	9.37	9.51	9.51	1.39%	36,213,253
Apr 22, 2026	9.36	9.42	9.31	9.38	9.38	-0.74%	21,019,890
Apr 21, 2026	9.55	9.55	9.33	9.45	9.45	-2.28%	29,162,150
Apr 20, 2026	9.38	9.69	9.36	9.67	9.67	2.22%	35,342,925
Apr 17, 2026	9.60	9.64	9.32	9.46	9.46	-2.87%	43,504,860
Apr 16, 2026	9.29	10.05	9.27	9.74	9.74	4.84%	67,178,174
Apr 15, 2026	9.45	9.48	9.24	9.29	9.29	-1.48%	28,742,861
Apr 14, 2026	9.72	9.85	9.22	9.43	9.43	-2.68%	51,854,473
Apr 13, 2026	9.97	10.01	9.57	9.69	9.69	-2.81%	34,898,840
Apr 10, 2026	10.33	10.39	9.94	9.97	9.97	-2.25%	37,685,580
Apr 9, 2026	10.46	10.50	10.15	10.20	10.20	-3.41%	30,312,690
Apr 8, 2026	10.31	10.57	10.30	10.56	10.56	4.35%	30,342,520
Apr 7, 2026	9.85	10.20	9.83	10.12	10.12	2.74%	22,746,250
Apr 3, 2026	10.30	10.31	9.82	9.85	9.85	-3.62%	26,096,200
Apr 2, 2026	10.17	10.35	10.03	10.22	10.22	-0.29%	28,729,300
Apr 1, 2026	10.11	10.30	10.03	10.25	10.25	4.38%	38,959,220
Mar 31, 2026	10.04	10.12	9.75	9.82	9.82	-2.09%	25,469,890
Mar 30, 2026	9.83	10.13	9.57	10.03	10.03	0.80%	33,561,790
Mar 27, 2026	9.48	10.18	9.21	9.95	9.95	3.97%	46,636,210
Mar 26, 2026	10.28	10.34	9.55	9.57	9.57	-6.36%	46,259,250
Mar 25, 2026	10.16	10.37	10.07	10.22	10.22	1.79%	33,217,130
Mar 24, 2026	9.81	10.06	9.50	10.04	10.04	4.58%	47,066,310
Mar 23, 2026	10.18	10.20	9.49	9.60	9.60	-8.92%	55,574,190
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