Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	15.13	15.81	15.13	15.55	15.55	1.04%	28,041,594
Aug 26, 2025	15.21	15.66	15.14	15.39	15.39	-0.06%	30,427,078
Aug 25, 2025	15.21	15.68	15.05	15.40	15.40	1.45%	35,395,418
Aug 22, 2025	15.13	15.41	15.02	15.18	15.18	-0.52%	33,249,152
Aug 21, 2025	15.88	15.88	15.09	15.26	15.26	-2.93%	63,759,064
Aug 20, 2025	14.70	15.72	14.57	15.72	15.72	10.01%	31,388,175
Aug 19, 2025	14.20	14.29	14.01	14.29	14.29	0.78%	13,343,472
Aug 18, 2025	14.03	14.27	13.99	14.18	14.18	1.50%	13,527,533
Aug 15, 2025	13.74	13.98	13.73	13.97	13.97	1.45%	10,530,350
Aug 14, 2025	14.00	14.05	13.70	13.77	13.77	-1.50%	11,279,806
Aug 13, 2025	14.02	14.06	13.93	13.98	13.98	-0.29%	9,810,150
Aug 12, 2025	13.97	14.10	13.86	14.02	14.02	0.36%	9,033,876
Aug 11, 2025	13.73	14.02	13.72	13.97	13.97	1.53%	8,744,677
Aug 8, 2025	13.81	13.86	13.70	13.76	13.76	-0.72%	6,845,050
Aug 7, 2025	13.88	14.26	13.80	13.86	13.86	0.43%	12,683,700
Aug 6, 2025	13.67	13.82	13.61	13.80	13.80	0.51%	8,604,115
Aug 5, 2025	13.58	13.78	13.55	13.73	13.73	1.40%	7,735,316
Aug 4, 2025	13.45	13.56	13.37	13.54	13.54	0.07%	6,787,450
Aug 1, 2025	13.47	13.67	13.44	13.53	13.53	0.30%	5,947,650
Jul 31, 2025	13.69	13.84	13.43	13.49	13.49	-1.46%	10,057,050
Jul 30, 2025	13.80	13.82	13.56	13.69	13.69	-0.87%	7,378,248
Jul 29, 2025	13.74	13.84	13.61	13.81	13.81	0.22%	6,423,545
Jul 28, 2025	13.86	13.86	13.73	13.78	13.78	-0.14%	7,349,399
Jul 25, 2025	13.69	13.85	13.63	13.80	13.80	0.95%	8,743,702
Jul 24, 2025	13.50	13.69	13.46	13.67	13.67	1.56%	7,420,706
Jul 23, 2025	13.65	13.67	13.45	13.46	13.46	-1.17%	8,425,200
Jul 22, 2025	13.67	13.86	13.54	13.62	13.62	-0.37%	10,909,992
Jul 21, 2025	13.57	13.71	13.47	13.67	13.67	1.11%	7,399,411
Jul 18, 2025	13.67	13.68	13.42	13.52	13.52	-0.95%	6,992,291
Jul 17, 2025	13.42	13.67	13.37	13.65	13.65	1.87%	6,502,600
Jul 16, 2025	13.37	13.52	13.33	13.40	13.40	0.07%	4,665,800
Jul 15, 2025	13.58	13.60	13.26	13.39	13.39	-1.54%	7,916,512
Jul 14, 2025	13.58	13.64	13.51	13.60	13.60	0.15%	4,207,596
Jul 11, 2025	13.66	13.69	13.51	13.58	13.58	-0.44%	6,748,600
Jul 10, 2025	13.60	13.74	13.58	13.64	13.64	-	4,432,400
Jul 9, 2025	13.68	13.75	13.60	13.64	13.64	-0.29%	5,434,935
Jul 8, 2025	13.42	13.70	13.42	13.68	13.68	2.01%	7,155,376
Jul 7, 2025	13.50	13.58	13.40	13.41	13.41	-1.18%	5,818,100
Jul 4, 2025	13.67	13.76	13.54	13.57	13.57	-1.60%	7,552,300
Jul 3, 2025	13.46	13.83	13.42	13.79	13.79	2.45%	12,084,261
Jul 2, 2025	13.55	13.56	13.38	13.46	13.46	-0.74%	5,421,984
Jul 1, 2025	13.53	13.64	13.38	13.56	13.56	0.15%	7,859,600
Jun 30, 2025	13.45	13.60	13.42	13.54	13.54	1.04%	8,390,700
Jun 27, 2025	13.32	13.50	13.26	13.40	13.40	0.83%	7,905,900
Jun 26, 2025	13.43	13.47	13.28	13.29	13.29	-0.97%	7,200,700
Jun 25, 2025	13.41	13.46	13.26	13.42	13.42	0.15%	8,687,850
Jun 24, 2025	13.02	13.55	12.96	13.40	13.40	3.72%	13,363,947
Jun 23, 2025	12.69	12.96	12.63	12.92	12.92	1.33%	3,963,700
Jun 20, 2025	12.90	13.06	12.74	12.75	12.75	-1.70%	6,077,800
Jun 19, 2025	13.08	13.23	12.90	12.97	12.97	-1.37%	5,650,100