Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.64	16.90	16.19	16.31	16.31	-1.75%	21,297,820
Apr 23, 2026	17.25	17.39	16.52	16.60	16.60	-4.65%	26,801,193
Apr 22, 2026	16.57	17.63	16.55	17.41	17.41	4.63%	30,317,785
Apr 21, 2026	16.67	16.87	16.55	16.64	16.64	-0.95%	17,915,000
Apr 20, 2026	16.63	17.20	16.43	16.80	16.80	1.82%	29,797,981
Apr 17, 2026	16.10	17.12	15.84	16.50	16.50	3.38%	37,324,757
Apr 16, 2026	15.77	15.98	15.66	15.96	15.96	0.69%	28,367,175
Apr 15, 2026	15.46	16.26	15.34	15.85	15.85	2.52%	37,911,532
Apr 14, 2026	15.71	15.75	15.29	15.46	15.46	-0.45%	26,476,227
Apr 13, 2026	15.41	15.78	15.39	15.53	15.53	0.39%	23,309,942
Apr 10, 2026	15.60	16.01	15.19	15.47	15.47	-1.78%	47,177,850
Apr 9, 2026	14.12	15.75	14.04	15.75	15.75	9.99%	36,750,770
Apr 8, 2026	13.93	14.33	13.85	14.32	14.32	4.22%	22,615,240
Apr 7, 2026	14.40	14.72	13.56	13.74	13.74	-1.22%	25,271,170
Apr 3, 2026	13.62	14.28	13.26	13.91	13.91	3.27%	16,532,700
Apr 2, 2026	13.80	14.23	13.41	13.47	13.47	-3.09%	11,952,980
Apr 1, 2026	13.76	13.96	13.60	13.90	13.90	3.65%	11,039,770
Mar 31, 2026	13.42	13.84	13.20	13.41	13.41	-0.30%	13,096,600
Mar 30, 2026	13.89	13.91	13.23	13.45	13.45	-4.61%	14,743,771
Mar 27, 2026	13.92	14.14	13.69	14.10	14.10	1.44%	7,725,600
Mar 26, 2026	14.06	14.56	13.87	13.90	13.90	-1.00%	12,037,610
Mar 25, 2026	13.30	14.20	13.30	14.04	14.04	5.41%	18,787,470
Mar 24, 2026	13.26	13.34	12.80	13.32	13.32	4.06%	13,945,790
Mar 23, 2026	14.12	14.12	12.80	12.80	12.80	-9.99%	23,396,200
Mar 20, 2026	14.87	14.91	14.22	14.22	14.22	-3.27%	9,483,401
Mar 19, 2026	14.82	14.89	14.63	14.70	14.70	-2.07%	8,433,000
Mar 18, 2026	14.66	15.06	14.60	15.01	15.01	2.88%	11,139,200
Mar 17, 2026	15.25	15.27	14.57	14.59	14.59	-3.95%	12,486,920
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