ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.05	36.15	32.75	34.25	34.25	-2.70%	3,004,313
Jul 28, 2026	35.50	36.70	35.00	35.20	35.20	-3.69%	2,866,943
Jul 27, 2026	39.00	39.05	35.85	36.55	36.55	-5.92%	2,867,609
Jul 24, 2026	38.30	40.25	37.85	38.85	38.85	0.91%	5,892,182
Jul 23, 2026	40.65	40.95	38.20	38.50	38.50	-4.11%	3,961,129
Jul 22, 2026	41.45	43.90	39.90	40.15	40.15	-5.19%	11,733,915
Jul 21, 2026	41.00	45.10	40.70	42.35	42.35	3.29%	21,753,433
Jul 20, 2026	38.25	41.90	38.05	41.00	41.00	7.61%	8,771,674
Jul 17, 2026	39.75	41.25	38.10	38.10	38.10	-7.07%	5,899,872
Jul 16, 2026	41.05	42.45	41.00	41.00	41.00	-2.84%	4,381,730
Jul 15, 2026	41.60	42.95	39.75	42.20	42.20	1.69%	8,415,956
Jul 14, 2026	40.70	44.20	40.45	41.50	41.50	2.34%	15,427,042
Jul 13, 2026	39.85	42.80	39.20	40.55	40.55	2.66%	16,101,177
Jul 9, 2026	40.30	41.40	39.60	39.85	39.50	4.73%	7,785,136
Jul 8, 2026	35.65	38.50	34.80	38.05	37.72	8.10%	3,652,140
Jul 7, 2026	39.55	39.55	35.15	35.20	34.89	-9.86%	3,349,477
Jul 6, 2026	37.50	40.10	35.30	39.05	38.71	5.83%	6,957,344
Jul 3, 2026	34.15	36.95	34.10	36.90	36.58	9.82%	7,057,590
Jul 2, 2026	34.45	35.25	33.60	33.60	33.30	-1.90%	2,371,506
Jul 1, 2026	34.05	34.95	33.00	34.25	33.95	2.54%	4,614,907
Jun 30, 2026	31.00	33.40	30.90	33.40	33.11	9.87%	2,473,593
Jun 29, 2026	29.75	31.15	29.75	30.40	30.13	2.70%	663,885
Jun 26, 2026	31.15	31.15	29.60	29.60	29.34	-4.82%	988,881
Jun 25, 2026	32.00	32.00	31.00	31.10	30.83	-2.20%	717,843
Jun 24, 2026	31.45	32.10	31.10	31.80	31.52	0.79%	310,876
Jun 23, 2026	32.90	32.90	31.30	31.55	31.27	-2.62%	732,901
Jun 22, 2026	32.65	33.00	32.35	32.40	32.12	1.09%	519,804
Jun 18, 2026	32.55	32.75	32.05	32.05	31.77	-1.54%	441,827
Jun 17, 2026	32.05	32.70	31.80	32.55	32.26	1.56%	349,129
Jun 16, 2026	33.50	33.65	32.00	32.05	31.77	-4.33%	1,298,535
Jun 15, 2026	34.20	34.65	33.50	33.50	33.21	-	690,392
Jun 12, 2026	33.85	35.45	33.50	33.50	33.21	-1.03%	2,467,119
Jun 11, 2026	32.65	34.10	30.85	33.85	33.55	5.45%	1,832,473
Jun 10, 2026	32.50	34.60	32.10	32.10	31.82	-1.98%	1,919,287
Jun 9, 2026	31.85	33.00	31.25	32.75	32.46	3.31%	1,013,200
Jun 8, 2026	32.15	32.15	30.65	31.70	31.42	-5.93%	982,662
Jun 5, 2026	34.55	34.85	33.15	33.70	33.40	-1.89%	608,805
Jun 4, 2026	34.85	35.85	34.35	34.35	34.05	-1.43%	985,839
Jun 3, 2026	33.95	35.25	33.50	34.85	34.54	3.57%	1,439,260
Jun 2, 2026	34.30	34.55	33.20	33.65	33.35	-1.75%	836,076
Jun 1, 2026	33.95	35.00	33.75	34.25	33.95	1.18%	656,984
May 29, 2026	34.05	34.15	33.65	33.85	33.55	1.80%	470,775
May 28, 2026	34.10	34.85	33.25	33.25	32.96	-1.92%	814,362
May 27, 2026	34.50	34.75	33.70	33.90	33.60	-1.45%	547,844
May 26, 2026	35.70	35.85	34.30	34.40	34.10	-1.43%	719,873
May 25, 2026	34.85	35.25	34.65	34.90	34.59	1.31%	829,375
May 22, 2026	34.45	34.70	34.35	34.45	34.15	-	531,479
May 21, 2026	34.25	34.50	34.00	34.45	34.15	1.77%	496,830
May 20, 2026	34.00	34.20	33.50	33.85	33.55	0.30%	357,053
May 19, 2026	34.15	35.35	33.75	33.75	33.45	-1.03%	742,862