Anfu CE LINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	9.08	9.39	8.87	9.04	9.04	-4.64%	6,223,692
Jun 5, 2026	9.38	9.70	9.14	9.48	9.48	0.85%	5,193,345
Jun 4, 2026	9.50	9.65	9.34	9.40	9.40	-2.19%	4,879,937
Jun 3, 2026	9.78	9.92	9.49	9.61	9.61	-1.74%	5,691,088
Jun 2, 2026	10.16	10.16	9.70	9.78	9.78	-2.30%	5,870,075
Jun 1, 2026	9.50	10.45	9.41	10.01	10.01	5.37%	11,875,319
May 29, 2026	10.11	10.18	9.43	9.50	9.50	-6.13%	7,484,820
May 28, 2026	10.13	10.22	9.82	10.12	10.12	-0.10%	5,933,415
May 27, 2026	10.35	10.41	10.00	10.13	10.13	-2.13%	6,123,390
May 26, 2026	10.53	10.63	10.18	10.35	10.35	-2.73%	5,176,872
May 25, 2026	10.72	10.86	10.46	10.64	10.64	-0.09%	4,892,311
May 22, 2026	10.61	10.92	10.41	10.85	10.65	3.33%	5,167,116
May 21, 2026	10.75	11.11	10.48	10.50	10.31	-2.14%	6,082,409
May 20, 2026	10.85	10.97	10.62	10.73	10.53	-1.65%	5,278,983
May 19, 2026	10.77	10.95	10.67	10.91	10.71	1.02%	3,845,620
May 18, 2026	10.75	10.85	10.60	10.80	10.60	0.47%	3,213,680
May 15, 2026	10.98	11.01	10.69	10.75	10.55	-1.47%	4,756,284
May 14, 2026	11.14	11.16	10.91	10.91	10.71	-1.80%	4,317,651
May 13, 2026	11.01	11.21	10.98	11.11	10.91	0.91%	3,948,303
May 12, 2026	11.19	11.20	10.90	11.01	10.81	-1.43%	4,060,474
May 11, 2026	11.17	11.25	11.09	11.17	10.96	0.09%	4,843,899
May 8, 2026	11.11	11.20	10.98	11.16	10.95	0.27%	4,208,600
May 7, 2026	10.88	11.33	10.81	11.13	10.92	2.30%	6,412,274
May 6, 2026	10.98	11.17	10.83	10.88	10.68	-0.27%	7,066,472
Apr 30, 2026	10.70	11.07	10.62	10.91	10.71	2.06%	6,281,283
Apr 29, 2026	10.51	10.82	10.48	10.69	10.49	1.62%	5,845,404
Apr 28, 2026	10.63	10.76	10.46	10.52	10.33	-1.77%	7,580,923
Apr 27, 2026	10.39	10.76	10.23	10.71	10.51	2.39%	14,432,230
Apr 24, 2026	10.99	10.99	10.26	10.46	10.27	-12.10%	19,654,000
Apr 23, 2026	12.31	12.31	11.88	11.90	11.68	-2.94%	4,705,064
Apr 22, 2026	12.24	12.31	12.16	12.26	12.03	-	3,895,387
Apr 21, 2026	12.35	12.36	12.19	12.26	12.03	-0.89%	3,982,549
Apr 20, 2026	12.35	12.40	12.25	12.37	12.14	0.16%	4,284,286
Apr 17, 2026	12.28	12.50	12.21	12.35	12.12	0.57%	4,902,682
Apr 16, 2026	12.25	12.30	12.06	12.28	12.05	0.66%	2,868,407
Apr 15, 2026	12.31	12.33	12.13	12.20	11.98	-0.25%	3,477,632
Apr 14, 2026	12.15	12.31	12.12	12.23	12.00	1.24%	3,514,017
Apr 13, 2026	12.07	12.25	11.97	12.08	11.86	0.08%	2,996,360
Apr 10, 2026	12.01	12.20	11.98	12.07	11.85	1.09%	3,702,991
Apr 9, 2026	11.96	12.01	11.84	11.94	11.72	-0.17%	3,722,579
Apr 8, 2026	11.79	11.97	11.73	11.96	11.74	4.82%	5,046,196
Apr 7, 2026	11.20	11.50	11.15	11.41	11.20	2.15%	3,383,883
Apr 3, 2026	11.55	11.58	11.07	11.17	10.96	-2.53%	3,793,326
Apr 2, 2026	11.71	11.87	11.36	11.46	11.25	-2.63%	3,589,144
Apr 1, 2026	11.68	11.85	11.64	11.77	11.55	2.62%	4,559,924
Mar 31, 2026	11.58	11.81	11.47	11.47	11.26	-1.63%	3,502,035
Mar 30, 2026	11.41	11.67	11.39	11.66	11.45	-	3,650,561
Mar 27, 2026	11.32	11.73	11.32	11.66	11.45	0.78%	3,999,947
Mar 26, 2026	11.80	11.97	11.48	11.57	11.36	-2.28%	4,455,568
Mar 25, 2026	11.83	12.06	11.78	11.84	11.62	1.11%	5,307,086