Suzhou Anjie Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.09%	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
Apr 13, 2026	15.41	15.78	15.39	15.53	15.39	0.39%	23,309,940
Apr 10, 2026	15.60	16.01	15.19	15.47	15.33	-1.78%	47,177,850
Apr 9, 2026	14.12	15.75	14.04	15.75	15.61	9.99%	36,750,770
Apr 8, 2026	13.93	14.33	13.85	14.32	14.19	4.22%	22,615,240
Apr 7, 2026	14.40	14.72	13.56	13.74	13.62	-1.22%	25,271,170
Apr 3, 2026	13.62	14.28	13.26	13.91	13.78	3.27%	16,532,700
Apr 2, 2026	13.80	14.23	13.41	13.47	13.35	-3.09%	11,952,980
Apr 1, 2026	13.76	13.96	13.60	13.90	13.77	3.65%	11,039,770
Mar 31, 2026	13.42	13.84	13.20	13.41	13.29	-0.30%	13,096,600
Mar 30, 2026	13.89	13.91	13.23	13.45	13.33	-4.61%	14,743,770
Mar 27, 2026	13.92	14.14	13.69	14.10	13.97	1.44%	7,725,600
Mar 26, 2026	14.06	14.56	13.87	13.90	13.77	-1.00%	12,037,610
Mar 25, 2026	13.30	14.20	13.30	14.04	13.91	5.41%	18,787,470
Mar 24, 2026	13.26	13.34	12.80	13.32	13.20	4.06%	13,945,790
Mar 23, 2026	14.12	14.12	12.80	12.80	12.68	-9.99%	23,396,200
Mar 20, 2026	14.87	14.91	14.22	14.22	14.09	-3.27%	9,483,401
Mar 19, 2026	14.82	14.89	14.63	14.70	14.57	-2.07%	8,433,000
Mar 18, 2026	14.66	15.06	14.60	15.01	14.87	2.88%	11,139,200
Mar 17, 2026	15.25	15.27	14.57	14.59	14.46	-3.95%	12,486,920
Mar 16, 2026	15.07	15.22	14.82	15.19	15.05	0.20%	11,581,950
Mar 13, 2026	15.40	15.49	15.10	15.16	15.02	-1.37%	11,792,100
Mar 12, 2026	15.18	15.53	15.10	15.37	15.23	0.79%	17,094,000
Mar 11, 2026	15.47	15.50	15.19	15.25	15.11	-0.91%	20,901,250
Mar 10, 2026	14.89	15.86	14.89	15.39	15.25	3.92%	33,990,550
Mar 9, 2026	14.54	14.86	14.15	14.81	14.68	0.89%	15,133,310
Mar 6, 2026	14.50	14.77	14.28	14.68	14.55	0.75%	10,950,130
Mar 5, 2026	14.19	14.88	14.18	14.57	14.44	4.74%	18,533,540