AnnJi Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	54.60	54.90	51.80	52.90	52.90	-3.11%	211,588
Jul 28, 2026	56.70	56.70	53.90	54.60	54.60	-3.02%	211,385
Jul 27, 2026	58.70	59.10	56.00	56.30	56.30	-4.09%	242,808
Jul 24, 2026	57.20	60.10	57.20	58.70	58.70	2.44%	154,168
Jul 23, 2026	56.60	57.30	56.30	57.30	57.30	0.53%	79,817
Jul 22, 2026	58.00	58.00	56.20	57.00	57.00	-1.55%	70,688
Jul 21, 2026	56.80	57.90	56.10	57.90	57.90	1.94%	144,474
Jul 20, 2026	58.20	58.20	56.10	56.80	56.80	-2.07%	249,430
Jul 17, 2026	59.60	60.10	57.50	58.00	58.00	-2.68%	201,556
Jul 16, 2026	59.60	60.60	59.50	59.60	59.60	-1.00%	212,691
Jul 15, 2026	59.90	60.90	59.00	60.20	60.20	1.01%	202,911
Jul 14, 2026	61.10	61.40	58.70	59.60	59.60	-3.72%	205,107
Jul 13, 2026	63.60	64.80	61.00	61.90	61.90	-2.06%	215,336
Jul 9, 2026	65.20	66.40	63.20	63.20	63.20	-2.47%	269,901
Jul 8, 2026	68.30	69.00	64.50	64.80	64.80	-5.12%	577,069
Jul 7, 2026	66.30	71.20	65.00	68.30	68.30	3.17%	1,008,319
Jul 6, 2026	63.10	67.40	60.80	66.20	66.20	4.75%	865,232
Jul 3, 2026	59.00	63.50	58.80	63.20	63.20	7.48%	337,998
Jul 2, 2026	58.90	59.00	58.20	58.80	58.80	0.17%	189,868
Jul 1, 2026	58.40	59.20	58.40	58.70	58.70	0.34%	118,069
Jun 30, 2026	59.10	59.20	58.00	58.50	58.50	0.52%	95,889
Jun 29, 2026	59.30	59.60	57.70	58.20	58.20	-1.85%	219,951
Jun 26, 2026	60.00	60.70	58.90	59.30	59.30	-2.15%	340,527
Jun 25, 2026	59.60	60.60	59.40	60.60	60.60	1.68%	348,997
Jun 24, 2026	59.30	60.20	59.20	59.60	59.60	-0.67%	256,450
Jun 23, 2026	59.80	60.20	59.30	60.00	60.00	0.50%	196,341
Jun 22, 2026	59.30	60.20	58.40	59.70	59.70	0.84%	239,790
Jun 18, 2026	59.40	59.40	58.70	59.20	59.20	-0.34%	112,300
Jun 17, 2026	59.60	59.60	58.60	59.40	59.40	-	73,408
Jun 16, 2026	59.00	60.10	58.30	59.40	59.40	1.19%	206,328
Jun 15, 2026	57.90	60.00	57.90	58.70	58.70	0.86%	128,094
Jun 12, 2026	58.70	58.80	57.50	58.20	58.20	-0.68%	119,477
Jun 11, 2026	57.50	58.60	57.50	58.60	58.60	0.34%	62,373
Jun 10, 2026	60.00	60.00	57.10	58.40	58.40	-2.83%	235,268
Jun 9, 2026	60.00	60.10	57.10	60.10	60.10	1.52%	129,802
Jun 8, 2026	58.00	59.20	58.00	59.20	59.20	-0.84%	102,083
Jun 5, 2026	59.90	60.20	56.70	59.70	59.70	-0.67%	114,623
Jun 4, 2026	59.90	62.00	59.50	60.10	60.10	0.17%	191,968
Jun 3, 2026	60.00	60.20	59.60	60.00	60.00	-	77,748
Jun 2, 2026	60.20	60.20	59.60	60.00	60.00	-0.33%	158,732
Jun 1, 2026	58.90	60.20	58.70	60.20	60.20	2.56%	194,893
May 29, 2026	59.00	59.90	58.10	58.70	58.70	0.86%	250,708
May 28, 2026	58.80	60.20	58.10	58.20	58.20	-1.02%	274,017
May 27, 2026	59.00	59.00	57.80	58.80	58.80	-0.17%	242,761
May 26, 2026	58.00	59.00	57.80	58.90	58.90	0.34%	161,664
May 25, 2026	60.20	60.20	58.10	58.70	58.70	-2.17%	277,466
May 22, 2026	59.80	60.80	59.40	60.00	60.00	1.18%	192,567
May 21, 2026	60.00	60.00	59.00	59.30	59.30	-0.50%	82,887
May 20, 2026	59.70	60.50	59.20	59.60	59.60	0.34%	140,336
May 19, 2026	59.40	60.00	58.90	59.40	59.40	-1.00%	174,409