ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.80	34.80	33.85	34.40	34.40	-1.29%	650,187
Mar 26, 2026	35.75	36.45	34.85	34.85	34.85	-1.27%	603,225
Mar 25, 2026	35.40	36.00	34.90	35.30	35.30	1.73%	568,855
Mar 24, 2026	36.45	36.80	34.45	34.70	34.70	-2.53%	1,076,884
Mar 23, 2026	36.20	37.15	35.00	35.60	35.60	-4.30%	771,274
Mar 20, 2026	37.85	38.40	37.00	37.20	37.20	-1.06%	788,580
Mar 19, 2026	38.05	38.70	37.55	37.60	37.60	-1.31%	1,001,096
Mar 18, 2026	39.75	40.05	38.05	38.10	38.10	-1.80%	1,217,634
Mar 17, 2026	38.55	40.20	38.55	38.80	38.80	1.04%	1,930,397
Mar 16, 2026	39.70	39.70	38.30	38.40	38.40	-2.78%	1,215,352
Mar 13, 2026	38.50	40.00	38.50	39.50	39.50	-0.38%	1,328,446
Mar 12, 2026	38.80	40.30	38.75	39.65	39.65	0.76%	2,496,364
Mar 11, 2026	37.10	40.20	37.10	39.35	39.35	7.22%	3,751,276
Mar 10, 2026	37.85	38.30	36.70	36.70	36.70	-1.34%	1,825,142
Mar 9, 2026	35.85	37.40	34.80	37.20	37.20	-1.72%	1,442,203
Mar 6, 2026	36.00	38.00	36.00	37.85	37.85	2.99%	1,399,817
Mar 5, 2026	36.60	38.35	35.95	36.75	36.75	3.09%	1,727,176
Mar 4, 2026	37.10	38.30	35.10	35.65	35.65	-6.68%	2,655,108
Mar 3, 2026	41.35	42.15	38.00	38.20	38.20	-6.14%	15,228,290
Mar 2, 2026	37.05	40.70	37.05	40.70	40.70	10.00%	7,752,244
Feb 26, 2026	36.65	37.85	36.15	37.00	37.00	2.35%	3,157,139
Feb 25, 2026	36.35	37.00	35.95	36.15	36.15	-0.55%	907,983
Feb 24, 2026	35.10	36.80	35.00	36.35	36.35	2.83%	1,765,144
Feb 23, 2026	33.60	35.60	33.55	35.35	35.35	6.32%	1,957,410
Feb 11, 2026	33.70	33.70	32.90	33.25	33.25	-	789,164
Feb 10, 2026	33.95	33.95	33.00	33.25	33.25	-1.63%	1,023,761
Feb 9, 2026	35.90	36.40	33.75	33.80	33.80	-3.43%	2,176,943
Feb 6, 2026	36.20	36.20	34.10	35.00	35.00	-4.89%	1,898,916
Feb 5, 2026	36.45	38.90	36.15	36.80	36.80	0.55%	6,069,063
Feb 4, 2026	35.40	37.85	35.40	36.60	36.60	4.13%	6,088,741
Feb 3, 2026	34.20	36.30	34.20	35.15	35.15	3.99%	1,800,305
Feb 2, 2026	34.00	34.85	33.65	33.80	33.80	-1.46%	799,535
Jan 30, 2026	34.90	35.00	33.60	34.30	34.30	-2.14%	1,119,754
Jan 29, 2026	35.60	35.65	35.00	35.05	35.05	-1.27%	974,634
Jan 28, 2026	37.90	38.10	35.40	35.50	35.50	-3.27%	3,299,484
Jan 27, 2026	36.15	37.05	35.25	36.70	36.70	1.80%	2,034,124
Jan 26, 2026	35.50	36.70	35.40	36.05	36.05	1.84%	1,112,278
Jan 23, 2026	35.80	35.95	34.70	35.40	35.40	0.57%	805,723
Jan 22, 2026	36.25	36.45	35.20	35.20	35.20	-1.68%	1,254,778
Jan 21, 2026	36.60	37.10	35.70	35.80	35.80	-1.78%	1,622,612
Jan 20, 2026	35.25	37.00	35.00	36.45	36.45	3.85%	2,776,939
Jan 19, 2026	34.95	35.90	34.90	35.10	35.10	0.14%	829,238
Jan 16, 2026	35.70	35.85	35.05	35.05	35.05	-1.54%	907,437
Jan 15, 2026	36.15	36.15	35.20	35.60	35.60	-1.11%	983,481
Jan 14, 2026	36.00	37.05	35.40	36.00	36.00	0.70%	2,577,424
Jan 13, 2026	35.80	36.45	35.10	35.75	35.75	0.56%	1,987,993
Jan 12, 2026	35.00	36.65	34.65	35.55	35.55	1.57%	2,045,629
Jan 9, 2026	34.55	35.80	34.55	35.00	35.00	1.16%	2,942,569
Jan 8, 2026	35.90	36.40	34.60	34.60	34.60	-1.70%	1,759,672
Jan 7, 2026	34.50	35.90	34.20	35.20	35.20	2.47%	1,472,236