Skip to main content
Anjoy Foods Group Co., Ltd. (SHA:603345)
China flag China · Delayed Price · Currency is CNY
80.04
-0.03 (-0.04%)
At close: Dec 5, 2025

Anjoy Foods Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.3080.6479.4280.0480.04-0.04%3,725,894
Dec 4, 202581.1182.2079.9680.0780.07-1.74%4,092,977
Dec 3, 202583.7684.0081.2881.4981.49-2.70%4,430,972
Dec 2, 202584.0085.1383.1683.7583.75-0.12%4,919,000
Dec 1, 202582.6984.9882.0083.8583.852.95%7,863,771
Nov 28, 202579.7082.7379.0081.4581.452.09%7,628,003
Nov 27, 202580.2281.6079.6279.7879.78-0.75%4,085,701
Nov 26, 202580.8181.4979.6180.3880.38-0.21%4,135,715
Nov 25, 202579.7981.9979.1880.5580.552.18%7,889,711
Nov 24, 202578.9879.3077.9078.8378.830.38%4,999,544
Nov 21, 202578.2080.4277.9878.5378.53-0.27%7,448,625
Nov 20, 202580.1880.3878.4178.7478.74-1.84%4,423,124
Nov 19, 202580.0080.9079.5280.2280.22-0.35%4,489,031
Nov 18, 202581.7081.8079.4280.5080.50-1.95%7,351,217
Nov 17, 202581.4483.1381.1382.1082.100.70%6,160,205
Nov 14, 202583.0084.5081.5381.5381.53-2.36%7,749,762
Nov 13, 202581.3083.9080.6183.5083.502.81%11,890,290
Nov 12, 202579.0083.8079.0081.2281.225.19%18,400,700
Nov 11, 202577.4077.8576.5077.2177.21-1.11%7,383,573
Nov 10, 202574.8778.2474.2578.0878.085.26%13,696,910
Nov 7, 202574.3975.8374.1074.1874.18-0.43%4,951,684
Nov 6, 202574.6675.8074.1474.5074.50-0.41%5,704,721
Nov 5, 202573.5076.4473.2574.8174.811.34%8,993,793
Nov 4, 202574.7974.7973.4573.8273.82-1.40%4,614,662
Nov 3, 202573.5075.1073.4674.8774.871.33%7,606,236
Oct 31, 202573.0074.3572.6273.8973.891.07%7,265,773
Oct 30, 202572.5074.5472.4573.1173.110.15%10,327,740
Oct 29, 202570.6973.1870.6973.0073.004.54%17,144,340
Oct 28, 202570.1270.2769.7869.8369.83-0.36%2,829,900
Oct 27, 202570.0970.3169.8670.0870.08-0.01%3,818,497
Oct 24, 202570.5170.7670.0570.0970.09-0.58%3,833,476
Oct 23, 202570.6371.0870.1570.5070.50-0.45%2,850,828
Oct 22, 202570.7671.3870.6570.8270.82-0.01%2,643,272
Oct 21, 202570.5670.9870.3770.8370.830.23%3,048,022
Oct 20, 202570.3170.7869.9170.6770.670.70%3,621,216
Oct 17, 202570.8071.4869.9470.1870.18-0.74%4,998,194
Oct 16, 202570.5070.9670.3270.7070.700.18%4,111,594
Oct 15, 202569.9570.7269.8070.5770.570.74%4,174,545
Oct 14, 202569.9770.4469.7770.0570.050.17%4,028,634
Oct 13, 202569.6870.0669.6069.9369.93-1.10%3,917,475
Oct 10, 202570.1070.9669.9070.7170.710.65%3,892,706
Oct 9, 202570.0170.2769.5170.2570.25-0.37%4,534,001
Sep 30, 202570.0970.6970.0170.5170.510.37%3,754,795
Sep 29, 202570.5070.5069.8070.2570.25-0.40%3,778,195
Sep 26, 202570.2770.6669.6070.5370.530.37%4,045,638
Sep 25, 202570.5670.8270.1770.2770.27-0.47%3,575,377
Sep 24, 202570.6970.6970.2370.6070.60-0.24%3,730,315
Sep 23, 202572.3672.3670.0070.7770.77-3.61%5,626,670
Sep 22, 202574.2674.2873.0273.4272.00-0.84%5,067,793
Sep 19, 202573.2574.1973.0774.0472.601.06%5,919,112
Sep 18, 202573.7873.8873.0273.2671.84-0.70%5,854,823
Sep 17, 202574.1874.4773.5773.7872.35-0.40%5,899,494
Sep 16, 202574.0274.5673.8174.0872.64-0.67%5,999,203
Sep 15, 202575.4576.3074.4274.5873.130.77%10,163,210
Sep 12, 202574.9375.2674.0074.0172.57-1.46%7,087,794
Sep 11, 202574.5375.1273.9275.1173.650.83%5,896,364
Sep 10, 202574.9175.2574.4674.4973.04-0.63%4,590,793
Sep 9, 202575.1675.3574.4874.9673.51-0.29%4,925,533
Sep 8, 202574.1075.5973.9075.1873.721.55%8,062,147
Sep 5, 202574.0074.1573.3174.0372.590.20%4,686,003
Sep 4, 202573.4074.2473.0873.8872.450.59%5,280,428
Sep 3, 202574.3974.9673.4073.4572.02-1.28%5,204,417
Sep 2, 202574.8875.2473.8574.4072.96-0.64%5,500,941
Sep 1, 202574.3174.9473.9174.8873.430.78%5,546,422
Aug 29, 202574.1974.8874.0074.3072.860.31%5,986,254
Aug 28, 202574.6074.8473.1674.0772.63-0.90%7,959,748
Aug 27, 202576.0076.0674.7474.7473.29-1.76%10,653,800
Aug 26, 202576.1576.6175.9676.0874.60-1.27%11,112,680
Aug 25, 202575.0677.4575.0677.0675.562.71%14,356,060
Aug 22, 202574.8575.0874.3175.0373.570.24%8,958,540
Aug 21, 202575.0175.1874.5174.8573.40-0.09%6,789,263
Aug 20, 202574.5074.9974.0074.9273.470.51%7,962,055
Aug 19, 202574.8074.8574.0174.5473.09-0.11%8,210,892
Aug 18, 202573.9074.9973.9074.6273.171.18%8,013,971
Aug 15, 202573.6373.9573.3473.7572.320.16%5,655,599
Aug 14, 202573.3874.9673.2873.6372.200.35%10,883,260
Aug 13, 202573.7573.7573.1673.3771.95-0.08%6,000,049
Aug 12, 202573.6873.9773.3773.4372.00-0.34%5,619,148
Aug 11, 202573.5073.8073.3073.6872.250.26%3,877,709
Aug 8, 202573.9474.0073.4073.4972.06-0.62%4,229,411
Aug 7, 202573.8574.0873.6773.9572.510.18%3,496,998
Aug 6, 202574.0974.1073.6073.8272.39-0.42%3,608,936
Aug 5, 202574.1074.6373.9274.1372.690.11%3,912,839
Aug 4, 202573.9874.3773.7574.0572.61-0.27%2,316,522
Aug 1, 202573.7174.4373.6674.2572.810.61%2,956,653
Jul 31, 202575.0975.0973.7173.8072.37-1.73%5,192,275
Jul 30, 202574.8175.2674.4575.1073.640.39%4,568,196
Jul 29, 202575.1575.3674.6474.8173.36-0.29%4,883,765
Jul 28, 202575.5075.7874.7875.0373.57-0.56%4,141,054
Jul 25, 202575.7075.9475.2575.4573.99-0.19%4,485,459
Jul 24, 202574.8975.6374.3175.5974.121.35%6,094,778
Jul 23, 202574.6075.7774.4074.5873.130.20%10,205,300
Jul 22, 202573.4574.4473.3774.4372.991.25%8,591,852
Jul 21, 202573.9974.0072.9173.5172.08-0.51%8,467,619
Jul 18, 202574.4074.6173.8973.8972.46-0.44%5,124,749
Jul 17, 202574.6474.9774.0574.2272.78-0.47%5,289,017
Jul 16, 202575.0075.1174.4574.5773.12-0.44%2,845,312
Jul 15, 202576.0676.0873.9574.9073.45-1.72%6,110,379
Jul 14, 202576.4276.4376.0076.2174.73-0.17%2,790,893
Jul 11, 202576.4276.6476.0676.3474.86-0.13%3,466,796