Anfu CE LINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	10.39	10.76	10.23	10.71	10.71	2.39%	14,432,235
Apr 24, 2026	10.99	10.99	10.26	10.46	10.46	-12.10%	19,654,000
Apr 23, 2026	12.31	12.31	11.88	11.90	11.90	-2.94%	4,705,064
Apr 22, 2026	12.24	12.31	12.16	12.26	12.26	-	3,895,387
Apr 21, 2026	12.35	12.36	12.19	12.26	12.26	-0.89%	3,982,549
Apr 20, 2026	12.35	12.40	12.25	12.37	12.37	0.16%	4,284,786
Apr 17, 2026	12.28	12.50	12.21	12.35	12.35	0.57%	4,902,682
Apr 16, 2026	12.25	12.30	12.06	12.28	12.28	0.66%	2,868,407
Apr 15, 2026	12.31	12.33	12.13	12.20	12.20	-0.25%	3,477,632
Apr 14, 2026	12.15	12.31	12.12	12.23	12.23	1.24%	3,514,017
Apr 13, 2026	12.07	12.25	11.97	12.08	12.08	0.08%	2,996,360
Apr 10, 2026	12.01	12.20	11.98	12.07	12.07	1.09%	3,702,991
Apr 9, 2026	11.96	12.01	11.84	11.94	11.94	-0.17%	3,722,579
Apr 8, 2026	11.79	11.97	11.73	11.96	11.96	4.82%	5,046,196
Apr 7, 2026	11.20	11.50	11.15	11.41	11.41	2.15%	3,383,883
Apr 3, 2026	11.55	11.58	11.07	11.17	11.17	-2.53%	3,793,926
Apr 2, 2026	11.71	11.87	11.36	11.46	11.46	-2.63%	3,589,144
Apr 1, 2026	11.68	11.85	11.64	11.77	11.77	2.62%	4,559,924
Mar 31, 2026	11.58	11.81	11.47	11.47	11.47	-1.63%	3,502,035
Mar 30, 2026	11.41	11.67	11.39	11.66	11.66	-	3,650,561
Mar 27, 2026	11.32	11.73	11.32	11.66	11.66	0.78%	3,999,947
Mar 26, 2026	11.80	11.97	11.48	11.57	11.57	-2.28%	4,455,568
Mar 25, 2026	11.83	12.06	11.78	11.84	11.84	1.11%	5,307,086
Mar 24, 2026	11.60	11.77	11.28	11.71	11.71	3.08%	7,979,854
Mar 23, 2026	11.69	11.89	11.25	11.36	11.36	-6.19%	9,788,387
Mar 20, 2026	12.25	12.69	12.02	12.11	12.11	-0.74%	9,374,658
Mar 19, 2026	12.51	12.53	12.07	12.20	12.20	-3.79%	6,133,625
Mar 18, 2026	12.38	12.69	12.27	12.68	12.68	2.01%	6,939,082
Mar 17, 2026	12.65	12.71	12.42	12.43	12.43	-1.43%	5,613,340
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