Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	18.30	18.50	18.03	18.20	18.20	-0.93%	22,572,810
Jun 17, 2026	18.28	18.82	18.12	18.37	18.37	-0.43%	27,389,578
Jun 16, 2026	17.52	18.60	17.19	18.45	18.45	5.73%	45,169,147
Jun 15, 2026	16.02	17.45	16.01	17.45	17.45	10.03%	36,880,840
Jun 12, 2026	16.66	17.15	15.74	15.86	15.86	-2.52%	32,628,140
Jun 11, 2026	16.63	16.79	16.04	16.27	16.27	-2.98%	21,486,220
Jun 10, 2026	16.86	16.96	16.11	16.77	16.77	-1.70%	24,906,466
Jun 9, 2026	16.90	17.18	16.50	17.06	17.06	3.14%	27,082,942
Jun 8, 2026	17.10	17.59	16.40	16.54	16.54	-6.29%	30,666,369
Jun 5, 2026	17.08	18.08	16.61	17.65	17.65	2.32%	40,917,582
Jun 4, 2026	16.79	17.61	16.74	17.25	17.25	1.35%	25,092,580
Jun 3, 2026	17.18	17.56	16.76	17.02	17.02	-2.30%	27,900,459
Jun 2, 2026	16.98	17.90	16.82	17.42	17.42	2.47%	32,366,773
Jun 1, 2026	16.61	17.58	16.61	17.00	17.00	2.16%	34,240,420
May 29, 2026	17.23	17.78	16.41	16.64	16.64	-3.42%	47,974,560
May 28, 2026	17.92	19.43	16.78	17.23	17.23	-4.38%	64,898,218
May 27, 2026	18.21	18.67	17.74	18.02	18.02	-1.91%	34,232,561
May 26, 2026	18.71	18.92	18.15	18.37	18.37	-3.16%	40,142,191
May 25, 2026	19.20	19.25	18.52	18.97	18.97	0.37%	51,838,182
May 22, 2026	17.45	19.16	17.27	18.90	18.90	8.50%	80,123,025
May 21, 2026	17.87	18.32	17.37	17.42	17.42	-2.52%	50,185,430
May 20, 2026	17.66	18.16	17.40	17.87	17.87	1.19%	51,598,970
May 19, 2026	18.08	18.27	17.29	17.66	17.66	-4.23%	59,590,956
May 18, 2026	16.46	18.44	16.40	18.44	18.44	10.02%	45,970,564
May 15, 2026	16.93	17.17	16.53	16.76	16.76	-0.77%	25,251,890
May 14, 2026	17.31	18.15	16.83	16.89	16.89	-0.53%	32,260,110
May 13, 2026	16.64	17.19	16.50	16.98	16.98	1.31%	23,386,360
May 12, 2026	16.50	17.08	16.41	16.76	16.76	2.01%	23,223,790
May 11, 2026	16.94	16.94	16.46	16.58	16.43	-1.66%	18,286,700
May 8, 2026	16.72	17.05	16.61	16.86	16.71	-	15,439,110
May 7, 2026	16.58	17.04	16.50	16.86	16.71	1.87%	19,079,480
May 6, 2026	16.64	16.82	16.43	16.55	16.40	0.30%	17,830,250
Apr 30, 2026	16.57	16.74	16.16	16.50	16.35	-0.42%	14,176,520
Apr 29, 2026	16.23	16.90	16.15	16.57	16.42	2.03%	17,945,830
Apr 28, 2026	16.63	16.75	16.17	16.24	16.09	-2.75%	18,616,460
Apr 27, 2026	16.34	17.00	16.26	16.70	16.55	2.39%	19,547,430
Apr 24, 2026	16.64	16.90	16.19	16.31	16.16	-1.75%	21,297,820
Apr 23, 2026	17.25	17.39	16.52	16.60	16.45	-4.65%	26,801,190
Apr 22, 2026	16.57	17.63	16.55	17.41	17.25	4.63%	30,317,780
Apr 21, 2026	16.67	16.87	16.55	16.64	16.49	-0.95%	17,915,000
Apr 20, 2026	16.63	17.20	16.43	16.80	16.65	1.82%	29,797,980
Apr 17, 2026	16.10	17.12	15.84	16.50	16.35	3.38%	37,324,750
Apr 16, 2026	15.77	15.98	15.66	15.96	15.82	0.69%	28,367,170
Apr 15, 2026	15.46	16.26	15.34	15.85	15.71	2.52%	37,911,530
Apr 14, 2026	15.71	15.75	15.29	15.46	15.32	-0.45%	26,476,220