Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.30	15.30	14.48	14.51	14.51	-2.29%	24,070,170
Jan 27, 2026	14.43	15.14	14.43	14.85	14.85	1.71%	40,065,100
Jan 26, 2026	14.60	14.92	14.30	14.60	14.60	-0.14%	14,814,960
Jan 23, 2026	14.47	14.64	14.41	14.62	14.62	0.97%	11,262,290
Jan 22, 2026	14.41	14.48	14.33	14.48	14.48	0.70%	8,616,139
Jan 21, 2026	14.13	14.40	14.09	14.38	14.38	1.05%	8,852,662
Jan 20, 2026	14.31	14.34	14.13	14.23	14.23	-0.56%	7,944,300
Jan 19, 2026	14.27	14.35	14.15	14.31	14.31	0.28%	7,552,639
Jan 16, 2026	14.20	14.34	14.04	14.27	14.27	0.99%	9,750,667
Jan 15, 2026	14.00	14.18	13.96	14.13	14.13	0.36%	8,326,810
Jan 14, 2026	14.12	14.37	13.97	14.08	14.08	-0.42%	14,129,820
Jan 13, 2026	14.49	14.49	14.07	14.14	14.14	-2.35%	14,527,720
Jan 12, 2026	14.23	14.49	14.12	14.48	14.48	1.97%	15,967,398
Jan 9, 2026	14.00	14.23	13.95	14.20	14.20	1.43%	10,319,850
Jan 8, 2026	13.99	14.10	13.95	14.00	14.00	-	7,330,534
Jan 7, 2026	14.06	14.16	13.96	14.00	14.00	-0.28%	7,270,102
Jan 6, 2026	14.00	14.09	13.94	14.04	14.04	0.36%	7,894,557
Jan 5, 2026	13.81	13.99	13.80	13.99	13.99	0.94%	7,332,050
Dec 31, 2025	13.86	13.92	13.75	13.86	13.86	0.14%	4,744,648
Dec 30, 2025	13.72	13.96	13.68	13.84	13.84	0.51%	5,866,594
Dec 29, 2025	13.79	13.85	13.72	13.77	13.77	-0.36%	4,145,600
Dec 26, 2025	13.93	13.94	13.76	13.82	13.82	-0.72%	5,183,563
Dec 25, 2025	13.99	14.00	13.84	13.92	13.92	-0.36%	5,093,100
Dec 24, 2025	13.67	13.99	13.67	13.97	13.97	1.75%	6,122,053
Dec 23, 2025	13.84	13.94	13.70	13.73	13.73	-1.08%	5,554,779
Dec 22, 2025	13.78	13.98	13.73	13.88	13.88	0.95%	8,096,392
Dec 19, 2025	14.00	14.30	13.72	13.75	13.75	2.61%	13,549,560
Dec 18, 2025	13.29	13.55	13.27	13.40	13.40	0.15%	4,698,267
Dec 17, 2025	13.25	13.40	13.09	13.38	13.38	0.98%	5,809,067
Dec 16, 2025	13.44	13.45	13.13	13.25	13.25	-1.34%	4,612,901
Dec 15, 2025	13.57	13.62	13.40	13.43	13.43	-1.32%	4,536,168
Dec 12, 2025	13.57	13.71	13.43	13.61	13.61	-0.07%	4,431,688
Dec 11, 2025	13.90	13.90	13.58	13.62	13.62	-1.80%	4,745,700
Dec 10, 2025	13.98	13.99	13.77	13.87	13.87	-0.64%	4,465,900
Dec 9, 2025	14.04	14.13	13.95	13.96	13.96	-0.71%	3,956,564
Dec 8, 2025	14.00	14.11	13.93	14.06	14.06	1.01%	6,104,358
Dec 5, 2025	13.85	13.95	13.65	13.92	13.92	0.65%	4,386,400
Dec 4, 2025	13.88	13.94	13.67	13.83	13.83	-0.58%	4,587,150
Dec 3, 2025	14.04	14.08	13.87	13.91	13.91	-0.93%	5,015,863
Dec 2, 2025	14.12	14.12	13.99	14.04	14.04	-0.28%	5,537,152
Dec 1, 2025	13.73	14.15	13.69	14.08	14.08	2.55%	10,202,450
Nov 28, 2025	13.65	13.79	13.57	13.73	13.73	0.66%	4,477,300
Nov 27, 2025	13.51	13.83	13.50	13.64	13.64	0.44%	5,774,872
Nov 26, 2025	13.49	13.88	13.43	13.58	13.58	0.22%	6,502,879
Nov 25, 2025	13.41	13.87	13.34	13.55	13.55	1.50%	7,546,279
Nov 24, 2025	13.10	13.39	13.10	13.35	13.35	2.06%	4,688,710
Nov 21, 2025	13.50	13.60	13.06	13.08	13.08	-3.89%	7,619,746
Nov 20, 2025	13.75	13.78	13.57	13.61	13.61	-0.29%	3,851,100
Nov 19, 2025	13.85	13.90	13.50	13.65	13.65	-1.37%	6,044,760
Nov 18, 2025	13.98	13.98	13.79	13.84	13.84	-1.07%	5,916,400