Anfu CE LINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.83	12.89	12.46	12.59	-	0.64%	6,521,770
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
Dec 24, 2025	11.32	11.63	11.29	11.60	11.60	2.47%	5,254,837
Dec 23, 2025	11.38	11.43	11.31	11.32	11.32	-0.96%	3,438,740
Dec 22, 2025	11.39	11.57	11.39	11.43	11.43	0.26%	3,890,432
Dec 19, 2025	11.29	11.43	11.29	11.40	11.40	0.88%	3,384,412
Dec 18, 2025	11.05	11.36	11.04	11.30	11.30	1.35%	4,629,860
Dec 17, 2025	11.03	11.20	10.90	11.15	11.15	0.45%	4,944,424
Dec 16, 2025	11.30	11.30	11.03	11.10	11.10	-1.42%	3,836,064
Dec 15, 2025	11.31	11.41	11.20	11.26	11.26	-0.79%	4,460,164
Dec 12, 2025	11.35	11.48	11.30	11.35	11.35	-0.18%	4,006,393
Dec 11, 2025	11.60	11.66	11.37	11.37	11.37	-1.90%	4,452,235
Dec 10, 2025	11.80	11.89	11.59	11.59	11.59	-2.11%	5,710,795
Dec 9, 2025	11.96	12.00	11.82	11.84	11.84	-1.00%	3,429,520
Dec 8, 2025	11.92	12.03	11.84	11.96	11.96	0.59%	4,954,182
Dec 5, 2025	11.68	11.91	11.53	11.89	11.89	1.71%	4,356,801
Dec 4, 2025	11.84	11.93	11.58	11.69	11.69	-1.27%	4,644,700
Dec 3, 2025	12.02	12.03	11.77	11.84	11.84	-1.33%	5,118,131
Dec 2, 2025	12.01	12.04	11.92	12.00	12.00	-0.41%	4,867,900
Dec 1, 2025	11.91	12.07	11.82	12.05	12.05	1.26%	7,196,864
Nov 28, 2025	11.77	11.93	11.73	11.90	11.90	0.68%	4,422,868
Nov 27, 2025	11.63	11.90	11.63	11.82	11.82	1.72%	4,050,600
Nov 26, 2025	11.66	11.83	11.60	11.62	11.62	-0.68%	3,826,220
Nov 25, 2025	11.54	11.80	11.52	11.70	11.70	2.09%	5,374,772
Nov 24, 2025	11.31	11.55	11.28	11.46	11.46	1.96%	4,987,931
Nov 21, 2025	11.55	11.72	11.18	11.24	11.24	-3.93%	7,376,842
Nov 20, 2025	11.88	11.99	11.68	11.70	11.70	-1.27%	6,586,551
Nov 19, 2025	12.10	12.19	11.80	11.85	11.85	-2.31%	6,479,918