ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.05	34.15	33.65	33.85	33.85	1.80%	470,775
May 28, 2026	34.10	34.85	33.25	33.25	33.25	-1.92%	813,774
May 27, 2026	34.50	34.75	33.70	33.90	33.90	-1.45%	547,844
May 26, 2026	35.70	35.85	34.30	34.40	34.40	-1.43%	719,873
May 25, 2026	34.85	35.25	34.65	34.90	34.90	1.31%	829,375
May 22, 2026	34.45	34.70	34.35	34.45	34.45	-	531,149
May 21, 2026	34.25	34.50	34.00	34.45	34.45	1.77%	496,830
May 20, 2026	34.00	34.20	33.50	33.85	33.85	0.30%	357,053
May 19, 2026	34.15	35.35	33.75	33.75	33.75	-1.03%	742,862
May 18, 2026	33.05	34.25	32.60	34.10	34.10	3.18%	412,987
May 15, 2026	34.00	34.35	33.00	33.05	33.05	-0.60%	748,739
May 14, 2026	34.00	34.35	33.20	33.25	33.25	-1.34%	575,083
May 13, 2026	34.20	35.50	33.70	33.70	33.70	-2.74%	1,128,633
May 12, 2026	34.85	35.15	34.30	34.65	34.65	0.43%	484,913
May 11, 2026	35.00	35.25	34.50	34.50	34.50	-1.57%	921,067
May 8, 2026	36.50	36.95	33.90	35.05	35.05	-4.76%	1,601,826
May 7, 2026	34.75	37.65	34.55	36.80	36.80	6.36%	2,417,604
May 6, 2026	35.50	35.65	34.60	34.60	34.60	-1.56%	575,776
May 5, 2026	35.00	36.25	34.20	35.15	35.15	0.14%	1,045,655
May 4, 2026	33.75	35.85	33.50	35.10	35.10	5.09%	2,292,864
Apr 30, 2026	33.50	33.70	32.75	33.40	33.40	-0.74%	475,047
Apr 29, 2026	33.50	33.95	32.80	33.65	33.65	2.44%	488,537
Apr 28, 2026	33.25	33.25	32.80	32.85	32.85	-1.94%	442,522
Apr 27, 2026	33.70	33.95	32.65	33.50	33.50	-0.74%	678,836
Apr 24, 2026	34.25	34.55	33.35	33.75	33.75	-0.74%	384,865
Apr 23, 2026	35.90	35.90	33.30	34.00	34.00	-3.95%	1,154,150
Apr 22, 2026	35.15	35.70	35.10	35.40	35.40	2.02%	678,615
Apr 21, 2026	35.10	35.15	34.60	34.70	34.70	0.43%	300,924
Apr 20, 2026	35.00	35.10	34.45	34.55	34.55	0.29%	456,667
Apr 17, 2026	34.75	34.95	34.40	34.45	34.45	-0.86%	450,369
Apr 16, 2026	34.45	35.50	34.45	34.75	34.75	1.02%	838,364
Apr 15, 2026	33.65	35.20	33.65	34.40	34.40	2.69%	1,054,528
Apr 14, 2026	33.20	33.75	33.00	33.50	33.50	1.36%	542,868
Apr 13, 2026	33.50	33.50	32.95	33.05	33.05	-0.75%	422,766
Apr 10, 2026	33.70	34.35	33.15	33.30	33.30	-0.45%	547,612
Apr 9, 2026	34.00	34.30	33.25	33.45	33.45	-0.59%	532,801
Apr 8, 2026	33.15	33.90	33.15	33.65	33.65	2.91%	492,504
Apr 7, 2026	33.10	33.20	32.55	32.70	32.70	-0.15%	359,619
Apr 2, 2026	33.90	34.05	32.75	32.75	32.75	-2.53%	684,366
Apr 1, 2026	34.20	34.20	33.40	33.60	33.60	1.51%	653,161
Mar 31, 2026	33.60	34.90	33.10	33.10	33.10	-2.36%	868,940
Mar 30, 2026	33.75	34.20	33.40	33.90	33.90	-1.45%	588,851
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