ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,799,904
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
Jan 6, 2026	33.95	34.85	33.95	34.35	34.35	1.48%	503,404
Jan 5, 2026	35.25	35.55	33.75	33.85	33.85	-3.42%	1,004,989
Jan 2, 2026	35.10	35.60	34.80	35.05	35.05	0.43%	559,668
Dec 31, 2025	35.50	36.00	34.90	34.90	34.90	-1.97%	822,743
Dec 30, 2025	35.85	36.25	35.30	35.60	35.60	-1.25%	829,922
Dec 29, 2025	36.95	37.15	36.00	36.05	36.05	-2.30%	1,155,078
Dec 26, 2025	37.00	37.75	36.45	36.90	36.90	0.68%	1,304,817
Dec 24, 2025	37.95	39.30	36.60	36.65	36.65	-2.27%	6,258,871
Dec 23, 2025	36.00	38.70	35.70	37.50	37.50	5.19%	3,998,892
Dec 22, 2025	34.75	36.05	34.50	35.65	35.65	4.70%	1,127,583
Dec 19, 2025	34.45	34.55	33.95	34.05	34.05	0.74%	482,642
Dec 18, 2025	34.40	34.40	33.55	33.80	33.80	-2.87%	865,913
Dec 17, 2025	36.50	37.25	34.55	34.80	34.80	-3.33%	2,282,622
Dec 16, 2025	36.80	39.40	35.80	36.00	36.00	-1.10%	6,772,937
Dec 15, 2025	35.70	37.50	35.40	36.40	36.40	1.96%	3,985,743
Dec 12, 2025	34.55	36.55	34.40	35.70	35.70	4.39%	2,783,616
Dec 11, 2025	34.75	35.20	34.15	34.20	34.20	-1.44%	592,523
Dec 10, 2025	35.10	36.15	34.70	34.70	34.70	-0.86%	848,728
Dec 9, 2025	36.15	36.75	35.00	35.00	35.00	0.57%	1,587,498
Dec 8, 2025	34.45	35.40	34.25	34.80	34.80	0.29%	319,047
Dec 5, 2025	35.15	35.25	34.35	34.70	34.70	-1.14%	249,902
Dec 4, 2025	34.60	35.15	34.55	35.10	35.10	1.89%	474,261
Dec 3, 2025	33.90	34.55	33.90	34.45	34.45	1.77%	373,544
Dec 2, 2025	34.40	34.40	33.85	33.85	33.85	-1.17%	441,178