AnnJi Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	63.20	63.20	61.20	61.90	61.90	-1.12%	191,139
Mar 23, 2026	63.10	63.60	61.00	62.60	62.60	-0.79%	212,031
Mar 20, 2026	64.00	66.60	61.80	63.10	63.10	-2.17%	417,061
Mar 19, 2026	64.10	66.60	63.30	64.50	64.50	0.62%	767,854
Mar 18, 2026	61.40	67.20	61.10	64.10	64.10	4.40%	581,899
Mar 17, 2026	60.30	61.40	60.20	61.40	61.40	0.49%	288,054
Mar 16, 2026	60.20	61.20	58.60	61.10	61.10	2.17%	682,255
Mar 13, 2026	56.00	60.90	55.40	59.80	59.80	7.17%	233,113
Mar 12, 2026	55.60	55.90	54.80	55.80	55.80	0.54%	232,121
Mar 11, 2026	56.00	56.00	55.10	55.50	55.50	-0.54%	171,995
Mar 10, 2026	55.50	56.10	55.20	55.80	55.80	-0.18%	256,752
Mar 9, 2026	55.50	56.20	54.80	55.90	55.90	-1.06%	261,599
Mar 6, 2026	56.70	57.00	54.10	56.50	56.50	-0.70%	428,087
Mar 5, 2026	57.80	59.20	55.10	56.90	56.90	-1.56%	545,541
Mar 4, 2026	59.40	59.40	56.80	57.80	57.80	-2.03%	429,527
Mar 3, 2026	59.50	60.20	58.50	59.00	59.00	-1.17%	579,333
Mar 2, 2026	58.50	59.80	58.20	59.70	59.70	-0.17%	590,973
Feb 26, 2026	58.10	60.10	58.00	59.80	59.80	2.93%	524,116
Feb 25, 2026	58.80	59.90	57.30	58.10	58.10	-2.52%	421,743
Feb 24, 2026	54.20	60.20	54.00	59.60	59.60	10.37%	1,200,548
Feb 23, 2026	52.00	55.30	51.80	54.00	54.00	3.85%	633,330
Feb 11, 2026	51.60	52.20	50.90	52.00	51.59	2.36%	353,513
Feb 10, 2026	50.70	51.20	50.30	50.80	50.40	0.99%	228,266
Feb 9, 2026	50.60	51.50	49.85	50.30	49.90	0.60%	209,549
Feb 6, 2026	50.30	50.70	49.85	50.00	49.61	-2.34%	189,656
Feb 5, 2026	50.30	52.40	50.30	51.20	50.80	1.79%	302,915
Feb 4, 2026	50.30	51.20	49.60	50.30	49.90	-	361,232
Feb 3, 2026	50.30	50.40	48.95	50.30	49.90	0.60%	202,460
Feb 2, 2026	49.85	50.40	49.00	50.00	49.61	2.04%	343,860
Jan 30, 2026	48.85	49.80	48.60	49.00	48.61	-1.51%	84,796
Jan 29, 2026	50.20	50.80	48.55	49.75	49.36	-0.90%	154,406
Jan 28, 2026	50.00	50.40	49.00	50.20	49.81	0.40%	225,793
Jan 27, 2026	49.85	50.90	48.70	50.00	49.61	0.30%	209,143
Jan 26, 2026	51.70	51.70	49.65	49.85	49.46	-3.02%	292,335
Jan 23, 2026	52.90	52.90	50.00	51.40	51.00	-2.10%	199,589
Jan 22, 2026	52.30	53.50	51.80	52.50	52.09	0.57%	238,436
Jan 21, 2026	51.10	54.70	50.70	52.20	51.79	1.56%	393,042
Jan 20, 2026	51.50	51.90	49.85	51.40	51.00	-0.19%	238,696
Jan 19, 2026	50.20	53.10	50.00	51.50	51.10	3.73%	669,268
Jan 16, 2026	48.65	50.60	48.35	49.65	49.26	2.16%	286,132
Jan 15, 2026	48.50	48.70	47.85	48.60	48.22	0.31%	126,146
Jan 14, 2026	49.05	49.70	47.70	48.45	48.07	-0.41%	191,237
Jan 13, 2026	48.75	50.20	48.15	48.65	48.27	-0.61%	157,506
Jan 12, 2026	49.40	49.90	48.15	48.95	48.57	-2.00%	89,946
Jan 9, 2026	50.40	50.40	48.75	49.95	49.56	-0.89%	151,060
Jan 8, 2026	49.65	50.50	48.85	50.40	50.00	0.80%	175,747
Jan 7, 2026	49.40	50.50	49.40	50.00	49.61	1.42%	90,698
Jan 6, 2026	50.00	50.00	47.50	49.30	48.91	-0.70%	229,443
Jan 5, 2026	50.60	50.70	49.50	49.65	49.26	-1.10%	110,040
Jan 2, 2026	51.20	51.20	49.80	50.20	49.81	-1.95%	222,772