Anjoy Foods Group Co., Ltd. (SHA:603345)
China
· Delayed Price · Currency is CNY 109.82
+9.98 (10.00%)
Apr 29, 2026, 9:45 AM CST
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.60 | 105.60 | 99.84 | 99.84 | - | - | 273,500 |
| Apr 28, 2026 | 99.85 | 102.01 | 98.96 | 99.84 | 99.84 | 0.34% | 3,142,941 |
| Apr 27, 2026 | 98.62 | 101.26 | 98.00 | 99.50 | 99.50 | 0.71% | 4,233,669 |
| Apr 24, 2026 | 97.70 | 100.79 | 97.51 | 98.80 | 98.80 | 2.14% | 4,398,202 |
| Apr 23, 2026 | 93.12 | 97.25 | 92.30 | 96.73 | 96.73 | 2.25% | 4,520,698 |
| Apr 22, 2026 | 95.50 | 95.58 | 93.69 | 94.60 | 94.60 | -0.97% | 2,942,788 |
| Apr 21, 2026 | 92.60 | 97.49 | 92.51 | 95.53 | 95.53 | 2.98% | 5,569,902 |
| Apr 20, 2026 | 93.00 | 94.66 | 91.61 | 92.77 | 92.77 | -0.02% | 3,604,499 |
| Apr 17, 2026 | 94.95 | 95.33 | 91.80 | 92.79 | 92.79 | -2.21% | 3,973,658 |
| Apr 16, 2026 | 95.50 | 95.93 | 94.20 | 94.89 | 94.89 | 0.09% | 3,470,206 |
| Apr 15, 2026 | 96.40 | 97.45 | 94.02 | 94.80 | 94.80 | -0.73% | 3,892,338 |
| Apr 14, 2026 | 96.19 | 96.58 | 93.00 | 95.50 | 95.50 | -0.71% | 5,122,954 |
| Apr 13, 2026 | 97.41 | 99.20 | 96.00 | 96.18 | 96.18 | -0.75% | 3,992,206 |
| Apr 10, 2026 | 98.50 | 98.60 | 96.80 | 96.91 | 96.91 | -0.94% | 3,452,307 |
| Apr 9, 2026 | 97.96 | 99.11 | 96.01 | 97.83 | 97.83 | 1.38% | 4,980,400 |
| Apr 8, 2026 | 97.00 | 99.82 | 96.09 | 96.50 | 96.50 | -1.68% | 6,308,531 |
| Apr 7, 2026 | 96.45 | 100.68 | 95.98 | 98.15 | 98.15 | 1.59% | 7,254,273 |
| Apr 3, 2026 | 97.15 | 97.15 | 95.50 | 96.61 | 96.61 | 0.25% | 2,822,304 |
| Apr 2, 2026 | 94.01 | 96.78 | 93.91 | 96.37 | 96.37 | 2.20% | 5,527,313 |
| Apr 1, 2026 | 94.57 | 95.03 | 92.40 | 94.30 | 94.30 | 1.12% | 5,983,106 |
| Mar 31, 2026 | 91.50 | 95.35 | 91.30 | 93.26 | 93.26 | 3.62% | 8,829,274 |
| Mar 30, 2026 | 86.63 | 90.45 | 86.10 | 90.00 | 90.00 | 2.93% | 5,877,114 |
| Mar 27, 2026 | 83.80 | 87.80 | 83.36 | 87.44 | 87.44 | 3.50% | 4,158,906 |
| Mar 26, 2026 | 84.21 | 85.96 | 83.91 | 84.48 | 84.48 | 0.44% | 2,262,800 |
| Mar 25, 2026 | 83.69 | 84.81 | 83.25 | 84.11 | 84.11 | 1.31% | 2,142,481 |
| Mar 24, 2026 | 82.48 | 83.48 | 81.25 | 83.02 | 83.02 | 1.49% | 2,894,773 |
| Mar 23, 2026 | 81.30 | 82.89 | 79.50 | 81.80 | 81.80 | -0.60% | 5,441,465 |
| Mar 20, 2026 | 84.73 | 85.25 | 81.95 | 82.29 | 82.29 | -2.50% | 5,520,337 |
| Mar 19, 2026 | 85.60 | 86.18 | 84.01 | 84.40 | 84.40 | -2.34% | 4,274,995 |
| Mar 18, 2026 | 87.39 | 87.65 | 85.60 | 86.42 | 86.42 | -1.41% | 3,002,826 |
| Mar 17, 2026 | 87.64 | 89.39 | 87.40 | 87.66 | 87.66 | -0.22% | 3,006,355 |
| Mar 16, 2026 | 87.10 | 88.80 | 86.23 | 87.85 | 87.85 | 1.22% | 3,388,004 |
| Mar 13, 2026 | 87.94 | 89.06 | 86.44 | 86.79 | 86.79 | -1.14% | 3,804,608 |
| Mar 12, 2026 | 91.00 | 91.49 | 87.41 | 87.79 | 87.79 | -4.08% | 5,684,159 |
| Mar 11, 2026 | 90.70 | 92.95 | 90.41 | 91.52 | 91.52 | 1.38% | 4,253,478 |
| Mar 10, 2026 | 90.48 | 91.00 | 89.20 | 90.27 | 90.27 | 1.29% | 2,858,512 |
| 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 |