AnnJi Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	51.10	54.70	50.70	52.20	52.20	1.56%	393,042
Jan 20, 2026	51.50	51.90	49.85	51.40	51.40	-0.19%	238,696
Jan 19, 2026	50.20	53.10	50.00	51.50	51.50	3.73%	669,268
Jan 16, 2026	48.65	50.60	48.35	49.65	49.65	2.16%	286,132
Jan 15, 2026	48.50	48.70	47.85	48.60	48.60	0.31%	126,146
Jan 14, 2026	49.05	49.70	47.70	48.45	48.45	-0.41%	191,237
Jan 13, 2026	48.75	50.20	48.15	48.65	48.65	-0.61%	157,506
Jan 12, 2026	49.40	49.90	48.15	48.95	48.95	-2.00%	89,946
Jan 9, 2026	50.40	50.40	48.75	49.95	49.95	-0.89%	151,060
Jan 8, 2026	49.65	50.50	48.85	50.40	50.40	0.80%	175,747
Jan 7, 2026	49.40	50.50	49.40	50.00	50.00	1.42%	90,698
Jan 6, 2026	50.00	50.00	47.50	49.30	49.30	-0.70%	229,443
Jan 5, 2026	50.60	50.70	49.50	49.65	49.65	-1.10%	110,040
Jan 2, 2026	51.20	51.20	49.80	50.20	50.20	-1.95%	222,772
Dec 31, 2025	51.30	51.80	50.30	51.20	51.20	-0.19%	73,174
Dec 30, 2025	52.90	52.90	50.40	51.30	51.30	-3.02%	242,667
Dec 29, 2025	53.00	53.90	51.90	52.90	52.90	-0.19%	134,875
Dec 26, 2025	52.80	55.70	52.40	53.00	53.00	0.38%	251,577
Dec 24, 2025	53.10	54.20	52.20	52.80	52.80	-0.56%	126,870
Dec 23, 2025	53.40	53.40	52.30	53.10	53.10	-	97,592
Dec 22, 2025	51.70	53.90	51.40	53.10	53.10	2.71%	104,455
Dec 19, 2025	51.10	54.20	50.10	51.70	51.70	2.38%	312,826
Dec 18, 2025	50.90	51.70	49.70	50.50	50.50	-0.79%	233,258
Dec 17, 2025	52.40	54.30	49.85	50.90	50.90	-5.04%	457,755
Dec 16, 2025	45.40	58.00	44.80	53.60	53.60	18.72%	938,175
Dec 15, 2025	46.00	46.05	45.00	45.15	45.15	-	79,361
Dec 12, 2025	46.10	46.15	45.15	45.15	45.15	-1.74%	86,695
Dec 11, 2025	45.35	45.95	44.80	45.95	45.95	1.21%	67,719
Dec 10, 2025	46.10	46.10	45.35	45.40	45.40	-1.30%	103,850
Dec 9, 2025	46.45	46.45	45.55	46.00	46.00	-0.22%	88,302
Dec 8, 2025	45.85	46.50	45.70	46.10	46.10	0.55%	63,936
Dec 5, 2025	46.50	46.60	45.65	45.85	45.85	-0.97%	46,944
Dec 4, 2025	45.65	46.55	45.20	46.30	46.30	0.87%	81,136
Dec 3, 2025	44.90	46.55	44.90	45.90	45.90	2.00%	50,929
Dec 2, 2025	46.40	48.00	44.50	45.00	45.00	-2.60%	235,033
Dec 1, 2025	44.00	46.30	44.00	46.20	46.20	6.21%	189,150
Nov 28, 2025	40.55	43.90	40.55	43.50	43.50	6.49%	112,500
Nov 27, 2025	39.65	40.85	39.50	40.85	40.85	3.55%	29,751
Nov 26, 2025	39.50	40.25	39.45	39.45	39.45	0.38%	58,593
Nov 25, 2025	39.30	39.65	39.20	39.30	39.30	-0.13%	56,377
Nov 24, 2025	40.00	40.00	39.35	39.35	39.35	-1.87%	67,767
Nov 21, 2025	40.35	40.35	39.25	40.10	40.10	-1.35%	31,161
Nov 20, 2025	40.45	41.85	40.40	40.65	40.65	0.49%	85,069
Nov 19, 2025	42.90	43.00	39.25	40.45	40.45	-5.82%	189,233
Nov 18, 2025	44.60	44.60	42.10	42.95	42.95	-3.70%	84,168
Nov 17, 2025	45.05	45.05	44.05	44.60	44.60	-0.56%	156,470
Nov 14, 2025	45.20	45.20	44.85	44.85	44.85	-0.33%	76,120
Nov 13, 2025	45.10	45.30	45.00	45.00	45.00	0.22%	50,611
Nov 12, 2025	45.50	45.50	44.90	44.90	44.90	-0.77%	100,230
Nov 11, 2025	45.30	45.65	45.15	45.25	45.25	-0.22%	115,647