Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.29	16.79	15.27	16.79	16.79	10.03%	32,320,282
Sep 22, 2026	15.33	15.70	15.19	15.26	15.26	0.66%	12,803,000
Sep 21, 2026	14.94	15.22	14.94	15.16	15.16	1.47%	11,373,703
Sep 18, 2026	15.07	15.11	14.82	14.94	14.94	0.54%	10,589,980
Sep 17, 2026	14.84	15.14	14.72	14.86	14.86	0.13%	8,828,553
Sep 16, 2026	14.80	14.98	14.53	14.84	14.84	0.95%	8,561,600
Sep 15, 2026	14.93	14.98	14.57	14.70	14.70	-0.81%	8,647,900
Sep 14, 2026	14.35	14.86	14.12	14.82	14.82	2.63%	12,019,536
Sep 11, 2026	14.22	14.53	13.93	14.44	14.44	-0.48%	11,654,497
Sep 10, 2026	14.67	14.68	14.41	14.51	14.51	-1.83%	10,914,816
Sep 9, 2026	14.84	15.06	14.61	14.78	14.78	-0.34%	11,576,900
Sep 8, 2026	15.25	15.37	14.74	14.83	14.83	-2.82%	14,818,762
Sep 7, 2026	15.03	15.36	14.85	15.26	15.26	2.21%	13,108,233
Sep 4, 2026	15.54	15.69	14.85	14.93	14.93	-3.05%	16,660,622
Sep 3, 2026	15.65	15.76	15.29	15.40	15.40	-1.16%	12,056,700
Sep 2, 2026	15.51	15.78	15.41	15.58	15.58	-0.70%	13,699,326
Sep 1, 2026	15.99	16.22	15.55	15.69	15.69	-1.88%	15,615,900
Aug 31, 2026	15.20	16.05	15.15	15.99	15.99	3.70%	19,280,193
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