ANJI Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	867,593
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
Mar 17, 2026	38.55	40.20	38.55	38.80	38.80	1.04%	1,930,397
Mar 16, 2026	39.70	39.70	38.30	38.40	38.40	-2.78%	1,215,352
Mar 13, 2026	38.50	40.00	38.50	39.50	39.50	-0.38%	1,328,446
Mar 12, 2026	38.80	40.30	38.75	39.65	39.65	0.76%	2,496,364
Mar 11, 2026	37.10	40.20	37.10	39.35	39.35	7.22%	3,751,276
Mar 10, 2026	37.85	38.30	36.70	36.70	36.70	-1.34%	1,825,142
Mar 9, 2026	35.85	37.40	34.80	37.20	37.20	-1.72%	1,442,203
Mar 6, 2026	36.00	38.00	36.00	37.85	37.85	2.99%	1,399,817
Mar 5, 2026	36.60	38.35	35.95	36.75	36.75	3.09%	1,727,176
Mar 4, 2026	37.10	38.30	35.10	35.65	35.65	-6.68%	2,655,108
Mar 3, 2026	41.35	42.15	38.00	38.20	38.20	-6.14%	15,228,290
Mar 2, 2026	37.05	40.70	37.05	40.70	40.70	10.00%	7,752,244
Feb 26, 2026	36.65	37.85	36.15	37.00	37.00	2.35%	3,157,139
Feb 25, 2026	36.35	37.00	35.95	36.15	36.15	-0.55%	907,983
Feb 24, 2026	35.10	36.80	35.00	36.35	36.35	2.83%	1,765,144
Feb 23, 2026	33.60	35.60	33.55	35.35	35.35	6.32%	1,957,410
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%	1,800,305
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