ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.45	34.75	33.90	34.50	-	2.07%	362,510
Sep 17, 2026	34.05	34.35	33.80	33.80	33.80	-0.44%	454,355
Sep 16, 2026	33.75	34.00	33.55	33.95	33.95	1.34%	363,250
Sep 15, 2026	33.90	34.15	33.50	33.50	33.50	-1.62%	290,810
Sep 14, 2026	33.70	34.30	33.70	34.05	34.05	1.04%	368,181
Sep 11, 2026	33.70	34.60	33.60	33.70	33.70	-0.44%	825,149
Sep 10, 2026	34.60	34.60	33.80	33.85	33.85	-1.60%	472,842
Sep 9, 2026	34.30	35.10	34.30	34.40	34.40	0.58%	338,786
Sep 8, 2026	34.80	34.80	34.20	34.20	34.20	-1.16%	503,720
Sep 7, 2026	35.20	35.20	34.30	34.60	34.60	-0.57%	463,362
Sep 4, 2026	35.25	35.25	34.20	34.80	34.80	0.58%	563,588
Sep 3, 2026	35.80	36.00	34.60	34.60	34.60	-3.22%	830,884
Sep 2, 2026	35.15	36.35	35.15	35.75	35.75	0.42%	693,021
Sep 1, 2026	36.05	36.55	35.60	35.60	35.60	-2.33%	1,442,152
Aug 31, 2026	37.00	37.20	36.20	36.45	36.45	-1.62%	698,578
Aug 28, 2026	39.45	39.60	37.05	37.05	37.05	-2.88%	2,596,693
Aug 27, 2026	36.95	40.30	36.95	38.15	38.15	3.81%	4,810,559
Aug 26, 2026	36.10	37.25	36.05	36.75	36.75	3.09%	1,479,958
Aug 25, 2026	35.60	36.05	35.05	35.65	35.65	-0.83%	739,966
Aug 24, 2026	36.65	37.00	35.95	35.95	35.95	-2.84%	1,000,191
Aug 21, 2026	37.80	38.25	37.00	37.00	37.00	-3.01%	1,579,854
Aug 20, 2026	38.15	41.00	38.00	38.15	38.15	1.73%	5,134,244
Aug 19, 2026	38.20	39.00	36.80	37.50	37.50	-2.34%	2,860,960
Aug 18, 2026	37.80	40.30	37.80	38.40	38.40	-0.13%	5,552,916
Aug 17, 2026	40.15	41.25	37.30	38.45	38.45	0.52%	11,477,732
Aug 14, 2026	35.75	38.25	34.05	38.25	38.25	9.91%	4,939,016
Aug 13, 2026	34.30	35.85	34.30	34.80	34.80	1.61%	1,365,286
Aug 12, 2026	34.60	34.80	34.00	34.25	34.25	-2.00%	933,587
Aug 11, 2026	33.80	35.20	32.75	34.95	34.95	2.95%	2,080,487
Aug 10, 2026	34.05	34.75	33.15	33.95	33.95	-0.29%	1,205,001
Aug 7, 2026	35.20	35.40	34.00	34.05	34.05	-3.40%	853,279
Aug 6, 2026	36.35	36.80	35.20	35.25	35.25	-2.89%	1,141,088
Aug 5, 2026	36.40	37.05	35.80	36.30	36.30	0.69%	1,755,535
Aug 4, 2026	35.15	37.80	35.15	36.05	36.05	1.41%	1,865,188
Aug 3, 2026	35.00	36.75	34.50	35.55	35.55	-0.56%	1,910,272
Jul 31, 2026	34.15	35.85	33.95	35.75	35.75	9.66%	2,465,984
Jul 30, 2026	34.20	35.20	32.35	32.60	32.60	-4.82%	2,608,293
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