Xiamen Annie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.32	10.51	10.07	10.36	-	1.17%	29,951,699
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
Apr 27, 2026	9.38	9.93	9.20	9.77	9.77	3.61%	51,201,930
Apr 24, 2026	9.42	9.60	9.10	9.43	9.43	-0.84%	35,644,700
Apr 23, 2026	9.41	9.65	9.37	9.51	9.51	1.39%	36,213,250
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%	35,342,920
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%	67,178,170
Apr 15, 2026	9.45	9.48	9.24	9.29	9.29	-1.48%	28,742,860
Apr 14, 2026	9.72	9.85	9.22	9.43	9.43	-2.68%	51,854,470
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