Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	15.40	15.40	14.86	14.92	-	-1.78%	5,226,020
Mar 16, 2026	15.07	15.22	14.82	15.19	15.19	0.20%	11,581,950
Mar 13, 2026	15.40	15.49	15.10	15.16	15.16	-1.37%	11,792,100
Mar 12, 2026	15.18	15.53	15.10	15.37	15.37	0.79%	17,094,000
Mar 11, 2026	15.47	15.50	15.19	15.25	15.25	-0.91%	20,901,250
Mar 10, 2026	14.89	15.86	14.89	15.39	15.39	3.92%	33,990,559
Mar 9, 2026	14.54	14.86	14.15	14.81	14.81	0.89%	15,133,310
Mar 6, 2026	14.50	14.77	14.28	14.68	14.68	0.75%	10,950,130
Mar 5, 2026	14.19	14.88	14.18	14.57	14.57	4.74%	18,533,540
Mar 4, 2026	13.93	14.18	13.82	13.91	13.91	-0.43%	10,597,580
Mar 3, 2026	14.64	14.68	13.92	13.97	13.97	-4.32%	13,688,600
Mar 2, 2026	14.60	14.79	14.48	14.60	14.60	-2.01%	11,891,460
Feb 27, 2026	15.03	15.03	14.76	14.90	14.90	-1.46%	10,556,080
Feb 26, 2026	14.79	15.20	14.74	15.12	15.12	2.23%	17,699,330
Feb 25, 2026	14.65	14.85	14.63	14.79	14.79	0.89%	10,885,250
Feb 24, 2026	14.58	14.81	14.55	14.66	14.66	2.37%	15,822,120
Feb 13, 2026	14.22	14.50	14.20	14.32	14.32	0.21%	10,173,610
Feb 12, 2026	14.26	14.38	14.17	14.29	14.29	0.21%	5,674,150
Feb 11, 2026	14.23	14.38	14.19	14.26	14.26	0.21%	5,629,050
Feb 10, 2026	14.10	14.35	14.03	14.23	14.23	0.92%	7,356,153
Feb 9, 2026	14.09	14.13	13.95	14.10	14.10	1.37%	5,897,678
Feb 6, 2026	13.73	14.15	13.67	13.91	13.91	0.65%	7,383,348
Feb 5, 2026	13.81	13.93	13.76	13.82	13.82	-0.72%	5,761,800
Feb 4, 2026	13.94	13.94	13.75	13.92	13.92	-0.14%	6,100,524
Feb 3, 2026	13.74	13.99	13.68	13.94	13.94	2.50%	9,212,803
Feb 2, 2026	13.80	14.04	13.59	13.60	13.60	-2.30%	11,257,480
Jan 30, 2026	13.96	14.06	13.59	13.92	13.92	-1.69%	15,612,370
Jan 29, 2026	14.45	14.54	14.05	14.16	14.16	-2.41%	16,277,650
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