Anfu CE LINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.53	12.62	12.39	12.61	12.61	0.88%	3,618,795
Mar 13, 2026	12.52	12.74	12.44	12.50	12.50	-0.32%	3,980,952
Mar 12, 2026	12.74	12.85	12.50	12.54	12.54	-1.88%	6,151,222
Mar 11, 2026	12.96	13.01	12.67	12.78	12.78	-1.08%	7,358,524
Mar 10, 2026	12.68	12.95	12.64	12.92	12.92	2.38%	6,543,516
Mar 9, 2026	12.53	12.67	12.26	12.62	12.62	-0.55%	6,216,271
Mar 6, 2026	12.36	12.78	12.31	12.69	12.69	1.85%	5,299,240
Mar 5, 2026	12.35	12.60	12.30	12.46	12.46	2.81%	6,722,739
Mar 4, 2026	12.08	12.29	12.03	12.12	12.12	-0.74%	5,350,615
Mar 3, 2026	12.73	12.82	12.18	12.21	12.21	-3.86%	8,566,494
Mar 2, 2026	13.01	13.12	12.58	12.70	12.70	-4.30%	9,363,023
Feb 27, 2026	13.28	13.31	13.17	13.27	13.27	-0.23%	5,531,340
Feb 26, 2026	13.14	13.34	13.12	13.30	13.30	1.06%	5,946,580
Feb 25, 2026	13.27	13.28	13.11	13.16	13.16	-0.60%	6,023,318
Feb 24, 2026	13.19	13.31	13.14	13.24	13.24	0.91%	5,617,584
Feb 13, 2026	13.20	13.27	13.11	13.12	13.12	-1.06%	5,620,552
Feb 12, 2026	13.27	13.32	13.14	13.26	13.26	-0.15%	6,317,851
Feb 11, 2026	13.05	13.44	13.02	13.28	13.28	1.53%	8,797,340
Feb 10, 2026	12.98	13.16	12.92	13.08	13.08	0.77%	7,740,787
Feb 9, 2026	12.89	13.02	12.81	12.98	12.98	2.12%	8,701,224
Feb 6, 2026	12.65	12.92	12.53	12.71	12.71	0.24%	8,252,462
Feb 5, 2026	12.81	12.99	12.66	12.68	12.68	-1.93%	10,521,520
Feb 4, 2026	12.83	12.96	12.74	12.93	12.93	0.62%	8,602,670
Feb 3, 2026	12.60	12.87	12.57	12.85	12.85	2.96%	9,127,544
Feb 2, 2026	12.58	12.78	12.48	12.48	12.48	-1.11%	7,785,988
Jan 30, 2026	12.48	12.71	12.29	12.62	12.62	1.45%	7,723,354
Jan 29, 2026	12.60	12.89	12.40	12.44	12.44	-0.56%	10,028,330
Jan 28, 2026	12.79	12.84	12.48	12.51	12.51	-1.88%	6,625,290
Jan 27, 2026	12.68	12.76	12.30	12.75	12.75	0.47%	9,021,777
Jan 26, 2026	12.80	12.84	12.61	12.69	12.69	-0.86%	8,482,722
Jan 23, 2026	12.83	12.91	12.69	12.80	12.80	-0.31%	7,894,323
Jan 22, 2026	12.65	12.84	12.57	12.84	12.84	1.50%	8,734,601
Jan 21, 2026	12.75	12.75	12.52	12.65	12.65	-1.17%	11,735,730
Jan 20, 2026	12.87	12.95	12.62	12.80	12.80	-2.14%	14,712,910
Jan 19, 2026	12.54	13.14	12.50	13.08	13.08	4.39%	21,762,250
Jan 16, 2026	12.49	12.60	12.23	12.53	12.53	0.72%	14,945,394
Jan 15, 2026	12.11	12.59	12.02	12.44	12.44	2.13%	15,225,140
Jan 14, 2026	12.09	12.30	12.01	12.18	12.18	0.74%	8,914,275
Jan 13, 2026	12.28	12.35	12.06	12.09	12.09	-1.55%	8,401,884
Jan 12, 2026	12.14	12.28	12.09	12.28	12.28	1.24%	10,899,169
Jan 9, 2026	11.91	12.13	11.85	12.13	12.13	1.85%	7,949,943
Jan 8, 2026	11.77	11.93	11.77	11.91	11.91	0.68%	5,179,733
Jan 7, 2026	11.92	11.97	11.79	11.83	11.83	-0.76%	5,646,946
Jan 6, 2026	11.98	11.99	11.84	11.92	11.92	-	6,690,906
Jan 5, 2026	11.81	11.94	11.76	11.92	11.92	1.45%	6,185,989
Dec 31, 2025	11.67	11.83	11.51	11.75	11.75	1.82%	5,715,390
Dec 30, 2025	11.55	11.66	11.48	11.54	11.54	-0.09%	3,379,032
Dec 29, 2025	11.45	11.59	11.42	11.55	11.55	0.61%	3,290,623
Dec 26, 2025	11.66	11.66	11.48	11.48	11.48	-1.54%	5,018,760
Dec 25, 2025	11.67	11.70	11.58	11.66	11.66	0.52%	3,899,718