Anfu CE LINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.77	10.95	10.67	10.91	10.91	1.02%	3,845,620
May 18, 2026	10.75	10.85	10.60	10.80	10.80	0.47%	3,213,680
May 15, 2026	10.98	11.01	10.69	10.75	10.75	-1.47%	4,756,284
May 14, 2026	11.14	11.16	10.91	10.91	10.91	-1.80%	4,317,651
May 13, 2026	11.01	11.21	10.98	11.11	11.11	0.91%	3,948,303
May 12, 2026	11.19	11.20	10.90	11.01	11.01	-1.43%	4,060,474
May 11, 2026	11.17	11.25	11.09	11.17	11.17	0.09%	4,843,899
May 8, 2026	11.11	11.20	10.98	11.16	11.16	0.27%	4,208,600
May 7, 2026	10.88	11.33	10.81	11.13	11.13	2.30%	6,412,274
May 6, 2026	10.98	11.17	10.83	10.88	10.88	-0.27%	7,066,472
Apr 30, 2026	10.70	11.07	10.62	10.91	10.91	2.06%	6,281,283
Apr 29, 2026	10.51	10.82	10.48	10.69	10.69	1.62%	5,845,404
Apr 28, 2026	10.63	10.76	10.46	10.52	10.52	-1.77%	7,580,923
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