ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.30	41.40	39.60	40.20	-	5.65%	7,067,628
Jul 8, 2026	35.65	38.50	34.80	38.05	38.05	8.10%	3,652,140
Jul 7, 2026	39.55	39.55	35.15	35.20	35.20	-9.86%	3,349,477
Jul 6, 2026	37.50	40.10	35.30	39.05	39.05	5.83%	6,957,344
Jul 3, 2026	34.15	36.95	34.10	36.90	36.90	9.82%	7,057,590
Jul 2, 2026	34.45	35.25	33.60	33.60	33.60	-1.90%	2,371,506
Jul 1, 2026	34.05	34.95	33.00	34.25	34.25	2.54%	4,614,907
Jun 30, 2026	31.00	33.40	30.90	33.40	33.40	9.87%	2,473,593
Jun 29, 2026	29.75	31.15	29.75	30.40	30.40	2.70%	663,885
Jun 26, 2026	31.15	31.15	29.60	29.60	29.60	-4.82%	988,881
Jun 25, 2026	32.00	32.00	31.00	31.10	31.10	-2.20%	717,843
Jun 24, 2026	31.45	32.10	31.10	31.80	31.80	0.79%	310,876
Jun 23, 2026	32.90	32.90	31.30	31.55	31.55	-2.62%	732,901
Jun 22, 2026	32.65	33.00	32.35	32.40	32.40	1.09%	519,804
Jun 18, 2026	32.55	32.75	32.05	32.05	32.05	-1.54%	441,827
Jun 17, 2026	32.05	32.70	31.80	32.55	32.55	1.56%	349,129
Jun 16, 2026	33.50	33.65	32.00	32.05	32.05	-4.33%	1,298,535
Jun 15, 2026	34.20	34.65	33.50	33.50	33.50	-	690,392
Jun 12, 2026	33.85	35.45	33.50	33.50	33.50	-1.03%	2,467,119
Jun 11, 2026	32.65	34.10	30.85	33.85	33.85	5.45%	1,832,473
Jun 10, 2026	32.50	34.60	32.10	32.10	32.10	-1.98%	1,919,287
Jun 9, 2026	31.85	33.00	31.25	32.75	32.75	3.31%	1,013,200
Jun 8, 2026	32.15	32.15	30.65	31.70	31.70	-5.93%	982,662
Jun 5, 2026	34.55	34.85	33.15	33.70	33.70	-1.89%	608,805
Jun 4, 2026	34.85	35.85	34.35	34.35	34.35	-1.43%	985,839
Jun 3, 2026	33.95	35.25	33.50	34.85	34.85	3.57%	1,439,260
Jun 2, 2026	34.30	34.55	33.20	33.65	33.65	-1.75%	836,076
Jun 1, 2026	33.95	35.00	33.75	34.25	34.25	1.18%	656,984
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%	814,362
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	-	531,479
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