Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.67	15.94	15.40	15.42	15.42	-2.10%	14,070,870
Aug 27, 2026	15.68	15.86	15.40	15.75	15.75	2.14%	17,612,297
Aug 26, 2026	15.57	16.00	15.08	15.42	15.42	-1.41%	20,542,095
Aug 25, 2026	15.25	15.78	14.77	15.64	15.64	1.56%	19,365,300
Aug 24, 2026	15.50	15.72	15.07	15.40	15.40	-1.28%	14,563,072
Aug 21, 2026	15.47	15.78	15.15	15.60	15.60	-0.13%	16,517,110
Aug 20, 2026	15.15	16.00	14.95	15.62	15.62	3.99%	25,296,040
Aug 19, 2026	15.55	15.90	14.94	15.02	15.02	-5.77%	24,540,770
Aug 18, 2026	16.46	16.46	15.79	15.94	15.94	-3.51%	20,449,090
Aug 17, 2026	16.07	16.56	15.78	16.52	16.52	3.70%	21,966,020
Aug 14, 2026	15.50	16.15	15.45	15.93	15.93	3.24%	19,955,460
Aug 13, 2026	15.84	15.87	15.42	15.43	15.43	-1.84%	17,513,783
Aug 12, 2026	15.37	15.75	15.21	15.72	15.72	2.14%	15,094,220
Aug 11, 2026	15.03	15.60	14.98	15.39	15.39	1.45%	17,968,320
Aug 10, 2026	15.11	15.18	14.79	15.17	15.17	1.34%	17,712,990
Aug 7, 2026	14.86	15.12	14.71	14.97	14.97	0.81%	19,272,424
Aug 6, 2026	14.51	15.00	14.35	14.85	14.85	1.37%	20,071,666
Aug 5, 2026	13.94	14.89	13.94	14.65	14.65	4.12%	24,499,774
Aug 4, 2026	13.69	14.11	13.54	14.07	14.07	3.76%	19,617,324
Aug 3, 2026	13.21	13.58	13.09	13.56	13.56	2.49%	24,283,357
Jul 31, 2026	13.47	13.74	13.23	13.23	13.23	2.32%	31,153,393
Jul 30, 2026	13.66	13.88	12.81	12.93	12.93	-5.62%	32,227,187
Jul 29, 2026	13.24	13.73	13.10	13.70	13.70	3.40%	29,497,988
Jul 28, 2026	13.21	13.77	13.15	13.25	13.25	-1.41%	21,203,899
Jul 27, 2026	12.84	13.46	12.75	13.44	13.44	4.19%	21,656,409
Jul 24, 2026	12.83	13.14	12.68	12.90	12.90	-1.15%	15,559,740
Jul 23, 2026	12.90	13.19	12.78	13.05	13.05	1.01%	18,199,710
Jul 22, 2026	13.28	13.56	12.84	12.92	12.92	-4.86%	29,357,110
Jul 21, 2026	12.89	13.58	12.05	13.58	13.58	6.93%	43,334,470
Jul 20, 2026	14.09	14.27	12.35	12.70	12.70	-7.37%	37,838,741
Jul 17, 2026	15.03	15.17	13.66	13.71	13.71	-9.62%	36,705,090
Jul 16, 2026	15.28	16.00	15.06	15.17	15.17	-1.81%	28,128,770
Jul 15, 2026	16.20	16.50	15.36	15.45	15.45	-3.62%	32,455,899
Jul 14, 2026	15.96	16.23	15.48	16.03	16.03	2.10%	29,262,316
Jul 13, 2026	17.22	17.92	15.63	15.70	15.70	-9.56%	39,945,906
Jul 10, 2026	17.76	18.27	17.35	17.36	17.36	-2.53%	42,304,891
Jul 9, 2026	18.06	18.16	16.75	17.81	17.81	-0.45%	54,354,980
Jul 8, 2026	19.72	19.93	17.86	17.89	17.89	-9.83%	61,063,014
Jul 7, 2026	19.93	20.79	19.16	19.84	19.84	-5.61%	57,247,525
Jul 6, 2026	23.14	23.14	21.02	21.02	21.02	-10.02%	66,674,984
Jul 3, 2026	21.88	23.36	21.42	23.36	23.36	9.98%	49,524,183
Jul 2, 2026	23.74	24.74	21.08	21.24	21.24	-5.60%	113,952,165
Jul 1, 2026	22.50	22.50	22.50	22.50	22.50	10.02%	5,720,546
Jun 30, 2026	19.88	20.75	19.08	20.45	20.45	2.92%	57,333,268
Jun 29, 2026	19.18	20.60	19.15	19.87	19.87	1.64%	67,626,546
Jun 26, 2026	18.30	19.94	17.95	19.55	19.55	6.02%	66,520,650
Jun 25, 2026	18.23	19.83	18.12	18.44	18.44	2.27%	59,492,235
Jun 24, 2026	17.87	18.36	17.35	18.03	18.03	0.06%	26,053,151
Jun 23, 2026	17.93	18.39	17.60	18.02	18.02	-0.44%	20,741,800
Jun 22, 2026	18.30	18.50	17.55	18.10	18.10	-0.55%	25,422,186