Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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