Anjoy Foods Group Co., Ltd. (SHA:603345)
China
· Delayed Price · Currency is CNY 89.12
-3.01 (-3.27%)
At close: Mar 9, 2026
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.25 | 91.58 | 88.22 | 89.12 | 89.12 | -3.27% | 6,154,919 |
| Mar 6, 2026 | 91.80 | 93.26 | 90.53 | 92.13 | 92.13 | 0.36% | 3,858,977 |
| Mar 5, 2026 | 93.00 | 93.36 | 91.30 | 91.80 | 91.80 | -0.84% | 2,730,680 |
| Mar 4, 2026 | 93.57 | 94.36 | 91.66 | 92.58 | 92.58 | -1.89% | 3,916,377 |
| Mar 3, 2026 | 96.37 | 97.01 | 93.65 | 94.36 | 94.36 | -2.62% | 4,379,457 |
| Mar 2, 2026 | 93.60 | 97.50 | 93.28 | 96.90 | 96.90 | 1.03% | 5,756,105 |
| Feb 27, 2026 | 92.60 | 96.50 | 92.12 | 95.91 | 95.91 | 3.69% | 6,227,580 |
| Feb 26, 2026 | 90.48 | 92.87 | 89.62 | 92.50 | 92.50 | 2.65% | 5,085,283 |
| Feb 25, 2026 | 88.34 | 91.00 | 88.05 | 90.11 | 90.11 | 2.25% | 3,951,448 |
| Feb 24, 2026 | 88.85 | 90.88 | 87.78 | 88.13 | 88.13 | 0.49% | 5,129,442 |
| Feb 13, 2026 | 88.28 | 89.41 | 87.66 | 87.70 | 87.70 | -0.48% | 3,031,846 |
| Feb 12, 2026 | 89.61 | 89.88 | 87.81 | 88.12 | 88.12 | -1.96% | 4,329,549 |
| Feb 11, 2026 | 90.03 | 90.80 | 89.50 | 89.88 | 89.88 | -0.14% | 2,353,506 |
| Feb 10, 2026 | 93.38 | 93.57 | 89.70 | 90.01 | 90.01 | -3.80% | 6,039,612 |
| Feb 9, 2026 | 93.02 | 93.60 | 91.10 | 93.57 | 93.57 | 2.01% | 4,596,410 |
| Feb 6, 2026 | 90.16 | 94.50 | 89.60 | 91.73 | 91.73 | 1.48% | 8,200,256 |
| Feb 5, 2026 | 89.36 | 91.90 | 88.71 | 90.39 | 90.39 | 1.18% | 5,733,396 |
| Feb 4, 2026 | 87.60 | 89.75 | 86.52 | 89.34 | 89.34 | 2.43% | 3,732,457 |
| Feb 3, 2026 | 87.98 | 88.96 | 85.73 | 87.22 | 87.22 | 0.23% | 4,783,709 |
| Feb 2, 2026 | 89.00 | 90.43 | 86.96 | 87.02 | 87.02 | -2.56% | 4,641,201 |
| Jan 30, 2026 | 91.06 | 92.00 | 87.80 | 89.31 | 89.31 | -1.96% | 4,711,739 |
| Jan 29, 2026 | 88.55 | 91.13 | 88.55 | 91.10 | 91.10 | 2.71% | 5,984,536 |
| Jan 28, 2026 | 87.61 | 90.76 | 87.50 | 88.70 | 88.70 | 0.91% | 4,089,549 |
| Jan 27, 2026 | 89.04 | 90.31 | 87.20 | 87.90 | 87.90 | -1.98% | 3,665,413 |
| Jan 26, 2026 | 89.00 | 90.43 | 87.60 | 89.68 | 89.68 | 0.19% | 5,346,855 |
| Jan 23, 2026 | 90.50 | 92.40 | 88.92 | 89.51 | 89.51 | 0.19% | 3,990,054 |
| Jan 22, 2026 | 89.00 | 91.08 | 88.75 | 89.34 | 89.34 | 0.38% | 3,746,754 |
| Jan 21, 2026 | 89.96 | 90.90 | 88.50 | 89.00 | 89.00 | -1.67% | 3,595,649 |
| Jan 20, 2026 | 89.14 | 90.96 | 88.45 | 90.51 | 90.51 | 1.26% | 5,783,953 |
| Jan 19, 2026 | 84.42 | 91.17 | 84.00 | 89.38 | 89.38 | 5.59% | 6,910,841 |
| Jan 16, 2026 | 85.50 | 85.78 | 83.85 | 84.65 | 84.65 | -0.33% | 3,661,383 |
| Jan 15, 2026 | 86.23 | 88.80 | 84.70 | 84.93 | 84.93 | -1.22% | 3,935,568 |
| Jan 14, 2026 | 85.90 | 87.60 | 84.75 | 85.98 | 85.98 | 0.05% | 4,997,688 |
| Jan 13, 2026 | 87.20 | 88.49 | 85.65 | 85.94 | 85.94 | -2.30% | 5,079,833 |
| Jan 12, 2026 | 85.62 | 89.73 | 85.61 | 87.96 | 87.96 | 2.10% | 7,978,825 |
| Jan 9, 2026 | 84.85 | 88.10 | 84.81 | 86.15 | 86.15 | 1.58% | 6,498,610 |
| Jan 8, 2026 | 81.51 | 86.97 | 81.36 | 84.81 | 84.81 | 3.57% | 6,932,170 |
| Jan 7, 2026 | 82.32 | 82.97 | 81.81 | 81.89 | 81.89 | -1.02% | 2,667,907 |
| Jan 6, 2026 | 81.41 | 83.10 | 81.22 | 82.73 | 82.73 | 1.62% | 4,503,072 |
| Jan 5, 2026 | 79.28 | 82.19 | 79.19 | 81.41 | 81.41 | 2.69% | 5,272,509 |
| Dec 31, 2025 | 79.88 | 80.06 | 79.05 | 79.28 | 79.28 | -0.64% | 2,568,275 |
| Dec 30, 2025 | 79.99 | 80.55 | 79.51 | 79.79 | 79.79 | -0.16% | 2,925,109 |
| Dec 29, 2025 | 81.28 | 81.49 | 79.83 | 79.92 | 79.92 | -1.66% | 3,716,219 |
| Dec 26, 2025 | 81.20 | 82.11 | 80.50 | 81.27 | 81.27 | -0.31% | 3,360,737 |
| Dec 25, 2025 | 80.62 | 82.20 | 80.40 | 81.52 | 81.52 | 0.83% | 3,175,551 |
| Dec 24, 2025 | 82.03 | 82.13 | 80.12 | 80.85 | 80.85 | -1.40% | 3,684,510 |
| Dec 23, 2025 | 82.96 | 83.63 | 81.85 | 82.00 | 82.00 | -1.16% | 3,570,566 |
| Dec 22, 2025 | 82.78 | 83.95 | 82.00 | 82.96 | 82.96 | -0.30% | 4,800,981 |
| Dec 19, 2025 | 82.40 | 84.00 | 80.70 | 83.21 | 83.21 | 1.69% | 5,795,442 |
| Dec 18, 2025 | 81.55 | 82.84 | 81.51 | 81.83 | 81.83 | -0.45% | 3,734,237 |
| Dec 17, 2025 | 79.93 | 83.30 | 79.50 | 82.20 | 82.20 | 2.76% | 8,303,717 |
| Dec 16, 2025 | 79.03 | 80.49 | 78.62 | 79.99 | 79.99 | 1.57% | 5,307,296 |
| Dec 15, 2025 | 79.69 | 79.90 | 78.38 | 78.75 | 78.75 | -0.79% | 3,271,982 |
| Dec 12, 2025 | 78.50 | 80.09 | 77.62 | 79.38 | 79.38 | 1.64% | 4,254,571 |
| Dec 11, 2025 | 78.65 | 79.38 | 77.51 | 78.10 | 78.10 | -1.76% | 4,751,811 |
| Dec 10, 2025 | 80.39 | 81.35 | 79.18 | 79.50 | 79.50 | -0.35% | 5,090,566 |
| Dec 9, 2025 | 80.21 | 80.80 | 79.11 | 79.78 | 79.78 | -0.83% | 3,664,515 |
| Dec 8, 2025 | 80.50 | 80.93 | 78.68 | 80.45 | 80.45 | 0.51% | 4,245,014 |
| Dec 5, 2025 | 80.30 | 80.64 | 79.42 | 80.04 | 80.04 | -0.04% | 3,725,894 |
| Dec 4, 2025 | 81.11 | 82.20 | 79.96 | 80.07 | 80.07 | -1.74% | 4,092,977 |
| Dec 3, 2025 | 83.76 | 84.00 | 81.28 | 81.49 | 81.49 | -2.70% | 4,430,972 |
| Dec 2, 2025 | 84.00 | 85.13 | 83.16 | 83.75 | 83.75 | -0.12% | 4,919,000 |
| Dec 1, 2025 | 82.69 | 84.98 | 82.00 | 83.85 | 83.85 | 2.95% | 7,863,771 |
| Nov 28, 2025 | 79.70 | 82.73 | 79.00 | 81.45 | 81.45 | 2.09% | 7,628,003 |
| Nov 27, 2025 | 80.22 | 81.60 | 79.62 | 79.78 | 79.78 | -0.75% | 4,085,701 |
| Nov 26, 2025 | 80.81 | 81.49 | 79.61 | 80.38 | 80.38 | -0.21% | 4,135,715 |
| Nov 25, 2025 | 79.79 | 81.99 | 79.18 | 80.55 | 80.55 | 2.18% | 7,889,711 |
| Nov 24, 2025 | 78.98 | 79.30 | 77.90 | 78.83 | 78.83 | 0.38% | 4,999,544 |
| Nov 21, 2025 | 78.20 | 80.42 | 77.98 | 78.53 | 78.53 | -0.27% | 7,448,625 |
| Nov 20, 2025 | 80.18 | 80.38 | 78.41 | 78.74 | 78.74 | -1.84% | 4,423,124 |
| Nov 19, 2025 | 80.00 | 80.90 | 79.52 | 80.22 | 80.22 | -0.35% | 4,489,031 |
| Nov 18, 2025 | 81.70 | 81.80 | 79.42 | 80.50 | 80.50 | -1.95% | 7,351,217 |
| Nov 17, 2025 | 81.44 | 83.13 | 81.13 | 82.10 | 82.10 | 0.70% | 6,160,205 |
| Nov 14, 2025 | 83.00 | 84.50 | 81.53 | 81.53 | 81.53 | -2.36% | 7,749,762 |
| Nov 13, 2025 | 81.30 | 83.90 | 80.61 | 83.50 | 83.50 | 2.81% | 11,890,290 |
| Nov 12, 2025 | 79.00 | 83.80 | 79.00 | 81.22 | 81.22 | 5.19% | 18,400,700 |
| Nov 11, 2025 | 77.40 | 77.85 | 76.50 | 77.21 | 77.21 | -1.11% | 7,383,573 |
| Nov 10, 2025 | 74.87 | 78.24 | 74.25 | 78.08 | 78.08 | 5.26% | 13,696,910 |
| Nov 7, 2025 | 74.39 | 75.83 | 74.10 | 74.18 | 74.18 | -0.43% | 4,951,684 |
| Nov 6, 2025 | 74.66 | 75.80 | 74.14 | 74.50 | 74.50 | -0.41% | 5,704,721 |
| Nov 5, 2025 | 73.50 | 76.44 | 73.25 | 74.81 | 74.81 | 1.34% | 8,993,793 |
| Nov 4, 2025 | 74.79 | 74.79 | 73.45 | 73.82 | 73.82 | -1.40% | 4,614,662 |
| Nov 3, 2025 | 73.50 | 75.10 | 73.46 | 74.87 | 74.87 | 1.33% | 7,606,236 |
| Oct 31, 2025 | 73.00 | 74.35 | 72.62 | 73.89 | 73.89 | 1.07% | 7,265,773 |
| Oct 30, 2025 | 72.50 | 74.54 | 72.45 | 73.11 | 73.11 | 0.15% | 10,327,740 |
| Oct 29, 2025 | 70.69 | 73.18 | 70.69 | 73.00 | 73.00 | 4.54% | 17,144,340 |
| Oct 28, 2025 | 70.12 | 70.27 | 69.78 | 69.83 | 69.83 | -0.36% | 2,829,900 |
| Oct 27, 2025 | 70.09 | 70.31 | 69.86 | 70.08 | 70.08 | -0.01% | 3,818,497 |
| Oct 24, 2025 | 70.51 | 70.76 | 70.05 | 70.09 | 70.09 | -0.58% | 3,833,476 |
| Oct 23, 2025 | 70.63 | 71.08 | 70.15 | 70.50 | 70.50 | -0.45% | 2,850,828 |
| Oct 22, 2025 | 70.76 | 71.38 | 70.65 | 70.82 | 70.82 | -0.01% | 2,643,272 |
| Oct 21, 2025 | 70.56 | 70.98 | 70.37 | 70.83 | 70.83 | 0.23% | 3,048,022 |
| Oct 20, 2025 | 70.31 | 70.78 | 69.91 | 70.67 | 70.67 | 0.70% | 3,621,216 |
| Oct 17, 2025 | 70.80 | 71.48 | 69.94 | 70.18 | 70.18 | -0.74% | 4,998,194 |
| Oct 16, 2025 | 70.50 | 70.96 | 70.32 | 70.70 | 70.70 | 0.18% | 4,111,594 |
| Oct 15, 2025 | 69.95 | 70.72 | 69.80 | 70.57 | 70.57 | 0.74% | 4,174,545 |
| Oct 14, 2025 | 69.97 | 70.44 | 69.77 | 70.05 | 70.05 | 0.17% | 4,028,634 |
| Oct 13, 2025 | 69.68 | 70.06 | 69.60 | 69.93 | 69.93 | -1.10% | 3,917,475 |
| Oct 10, 2025 | 70.10 | 70.96 | 69.90 | 70.71 | 70.71 | 0.65% | 3,892,706 |
| Oct 9, 2025 | 70.01 | 70.27 | 69.51 | 70.25 | 70.25 | -0.37% | 4,534,001 |