Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.60	13.99	13.27	13.37	13.37	-3.12%	16,328,783
Nov 12, 2026	14.56	14.56	13.73	13.80	13.80	-4.56%	25,730,788
Nov 11, 2026	14.79	14.86	14.40	14.46	14.46	-3.79%	35,952,259
Nov 10, 2026	14.05	15.30	13.88	15.03	15.03	8.05%	44,630,582
Nov 9, 2026	13.60	14.10	13.44	13.91	13.91	3.57%	21,530,607
Nov 6, 2026	13.10	13.68	13.01	13.43	13.43	-1.97%	12,410,201
Nov 5, 2026	13.27	13.91	13.23	13.70	13.70	2.24%	19,537,525
Nov 4, 2026	12.80	13.42	12.66	13.40	13.40	4.69%	18,348,768
Nov 3, 2026	12.80	13.07	12.70	12.80	12.80	-0.85%	14,290,198
Nov 2, 2026	12.70	13.02	12.51	12.91	12.91	2.70%	17,429,294
Oct 30, 2026	12.75	13.26	12.57	12.57	12.57	-3.68%	17,775,124
Oct 29, 2026	13.60	13.76	13.04	13.05	13.05	-5.23%	20,694,054
Oct 28, 2026	13.48	14.01	13.30	13.77	13.77	4.24%	31,253,108
Oct 27, 2026	13.50	13.95	13.21	13.21	13.21	3.61%	38,885,115
Oct 26, 2026	13.06	13.21	12.72	12.75	12.75	-3.41%	16,025,422
Oct 23, 2026	12.85	13.28	12.14	13.20	13.20	2.48%	18,913,984
Oct 22, 2026	13.03	13.22	12.85	12.88	12.88	-1.38%	11,441,862
Oct 21, 2026	13.09	13.26	12.96	13.06	13.06	0.46%	11,511,971
Oct 20, 2026	12.62	13.23	12.54	13.00	13.00	2.77%	16,740,182
Oct 19, 2026	12.28	12.69	12.23	12.65	12.65	1.69%	13,858,695
Oct 16, 2026	12.79	12.83	12.35	12.44	12.44	-0.88%	15,816,225
Oct 15, 2026	12.55	12.81	12.50	12.55	12.55	-3.46%	14,889,272
Oct 14, 2026	13.32	13.36	12.95	13.00	13.00	-2.40%	11,417,407
Oct 13, 2026	12.99	13.46	12.63	13.32	13.32	0.45%	18,097,800
Oct 12, 2026	13.60	13.60	13.18	13.26	13.26	-1.92%	14,411,200
Oct 9, 2026	13.61	13.64	12.94	13.52	13.52	-1.53%	27,761,720
Oct 8, 2026	14.40	14.43	13.58	13.73	13.73	-2.76%	26,741,040
Sep 30, 2026	14.99	15.00	14.06	14.12	14.12	-4.34%	31,865,420
Sep 29, 2026	14.69	15.35	14.35	14.76	14.76	0.27%	37,344,660
Sep 28, 2026	15.94	15.97	14.56	14.72	14.72	-6.89%	44,278,736
Sep 24, 2026	16.68	16.68	15.73	15.81	15.81	-5.84%	66,327,184
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