Skip to main content
Anji Foodstuff Co., Ltd (SHA:603696)
China flag China · Delayed Price · Currency is CNY
17.35
+0.02 (0.12%)
Mar 10, 2026, 1:45 PM CST

Anji Foodstuff Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4917.7417.1117.3317.33-2.37%5,428,883
Mar 6, 202617.4317.7717.4317.7517.750.97%4,140,320
Mar 5, 202617.6517.8017.4817.5817.580.51%4,635,900
Mar 4, 202617.5017.6617.2217.4917.49-0.46%5,634,158
Mar 3, 202618.1218.3817.5417.5717.57-3.09%7,825,684
Mar 2, 202618.2718.5018.0318.1318.13-3.36%8,770,305
Feb 27, 202618.5018.8818.4018.7618.761.46%9,682,486
Feb 26, 202618.9518.9518.3718.4918.49-2.07%9,028,300
Feb 25, 202618.8018.9018.6418.8818.880.80%6,448,108
Feb 24, 202618.7518.9718.6718.7318.731.08%6,774,300
Feb 13, 202618.8019.2518.5318.5318.53-1.12%7,789,620
Feb 12, 202619.3919.3918.7118.7418.74-2.60%9,624,648
Feb 11, 202619.9720.0519.2219.2419.24-2.29%12,439,700
Feb 10, 202620.5220.5519.6719.6919.69-4.00%15,122,620
Feb 9, 202620.3020.6320.1020.5120.510.54%19,089,990
Feb 6, 202621.3622.0020.2020.4020.40-4.49%32,949,190
Feb 5, 202619.4221.3619.2921.3621.369.99%21,956,040
Feb 4, 202619.3419.6519.1419.4219.420.10%10,086,808
Feb 3, 202618.9119.4018.7819.4019.402.59%10,626,640
Feb 2, 202618.5919.1818.4018.9118.910.27%9,655,632
Jan 30, 202619.0619.5018.6618.8618.86-1.57%12,434,300
Jan 29, 202619.1019.3918.4119.1619.160.58%14,511,980
Jan 28, 202619.4519.6118.9019.0519.05-2.51%11,676,160
Jan 27, 202619.5919.9819.0019.5419.54-1.06%14,143,530
Jan 26, 202621.0021.3419.7519.7519.75-9.98%22,570,790
Jan 23, 202621.7022.1921.5121.9421.941.01%15,097,112
Jan 22, 202620.8821.9320.8021.7221.723.97%17,332,780
Jan 21, 202621.1221.5620.3620.8920.89-2.84%16,774,910
Jan 20, 202621.9022.9921.0021.5021.50-2.98%22,845,230
Jan 19, 202622.6923.0922.1522.1622.16-3.53%18,623,050
Jan 16, 202622.3423.3321.5822.9722.973.89%25,915,910
Jan 15, 202622.1023.6822.1022.1122.11-3.66%23,867,690
Jan 14, 202622.9524.2822.9522.9522.95-10.00%35,233,950
Jan 13, 202625.6128.5025.0825.5025.50-3.41%53,651,250
Jan 12, 202623.8826.4022.8926.4026.4010.00%50,498,080
Jan 9, 202623.1625.3822.5624.0024.003.63%54,674,194
Jan 8, 202621.1323.1620.7023.1623.1610.02%40,640,909
Jan 7, 202620.6721.5720.3021.0521.051.69%31,336,114
Jan 6, 202620.4221.2120.2420.7020.70-32,823,360
Jan 5, 202620.2820.8720.0820.7020.702.07%27,653,170
Dec 31, 202521.4221.4920.2220.2820.28-4.38%31,484,050
Dec 30, 202522.2222.3021.2121.2121.21-10.01%37,132,000
Dec 29, 202526.0026.5223.5723.5723.57-10.00%46,191,580
Dec 26, 202526.9928.2826.0826.1926.19-1.17%57,910,940
Dec 25, 202529.0429.5725.9626.5026.50-1.41%69,699,940
Dec 24, 202526.0026.8825.8026.8826.889.98%22,961,190
Dec 23, 202524.4424.4424.4424.4424.449.99%16,564,260
Dec 22, 202520.6022.2219.1122.2222.2210.00%48,803,080
Dec 19, 202519.2521.1018.4020.2020.205.21%49,455,710
Dec 18, 202518.3419.9718.3419.2019.20-5.79%48,456,120
Dec 17, 202523.3023.8020.3820.3820.38-9.98%53,257,710
Dec 16, 202520.7022.6420.7022.6422.6410.01%56,135,670
Dec 15, 202521.0021.9820.4120.5820.582.54%50,606,910
Dec 12, 202519.7021.4819.1920.0720.07-3.09%49,975,470
Dec 11, 202521.8622.5020.7120.7120.71-10.00%63,393,460
Dec 10, 202525.7025.9222.8523.0123.01-2.33%71,179,110
Dec 9, 202522.5023.5620.3623.5623.569.99%58,516,110
Dec 8, 202521.4221.4221.4221.4221.4210.02%3,615,873
Dec 5, 202517.3419.4717.3419.4719.4710.00%24,589,210
Dec 4, 202517.0017.7017.0017.7017.7010.01%46,553,130
Dec 3, 202516.0916.0914.6316.0916.099.98%61,134,570
Dec 2, 202513.4614.6313.0014.6314.6310.00%27,401,660
Dec 1, 202513.0013.5713.0013.3013.302.62%21,234,020
Nov 28, 202512.3513.2412.1012.9612.965.02%26,027,260
Nov 27, 202512.1112.6812.0512.3412.340.65%18,293,110
Nov 26, 202512.0412.3911.9512.2612.262.85%15,491,220
Nov 25, 202511.6012.0811.4611.9211.923.29%10,652,350
Nov 24, 202511.6111.9911.3211.5411.540.17%9,369,830
Nov 21, 202512.1712.4411.5011.5211.52-5.81%10,919,557
Nov 20, 202512.8412.8412.1712.2312.23-3.93%10,396,930
Nov 19, 202513.1513.2912.6812.7312.73-3.19%9,371,534
Nov 18, 202513.5213.6512.9613.1513.15-3.17%17,982,240
Nov 17, 202513.7513.9413.5713.5813.58-1.24%15,193,960
Nov 14, 202513.9414.2513.7513.7513.75-2.55%21,052,900
Nov 13, 202513.7714.3013.4114.1114.112.47%32,332,100
Nov 12, 202513.9814.3913.4613.7713.77-3.44%30,441,580
Nov 11, 202513.8014.5013.5014.2614.262.22%38,514,550
Nov 10, 202513.1114.5712.9013.9513.952.95%41,310,190
Nov 7, 202513.2913.6812.9413.5513.551.42%31,993,240
Nov 6, 202514.5014.5013.0113.3613.36-0.15%47,849,670
Nov 5, 202512.1913.3812.1013.3813.3810.03%19,675,310
Nov 4, 202512.0012.2111.9012.1612.161.08%6,720,585
Nov 3, 202511.9912.0811.7612.0312.031.09%5,019,471
Oct 31, 202511.6611.9811.6211.9011.902.41%6,823,900
Oct 30, 202511.7811.8811.5811.6211.62-1.94%6,417,700
Oct 29, 202512.1512.1611.7111.8511.85-3.19%9,216,096
Oct 28, 202512.2712.3512.0812.2412.240.33%6,477,500
Oct 27, 202511.9312.2911.8712.2012.201.84%6,583,992
Oct 24, 202512.1612.1711.8711.9811.98-0.91%4,859,500
Oct 23, 202512.0312.1511.9212.0912.09-0.33%4,139,400
Oct 22, 202512.2012.4012.1112.1312.13-0.82%5,480,188
Oct 21, 202511.9012.2311.8612.2312.232.95%7,252,214
Oct 20, 202511.9212.0111.7611.8811.88-5,204,700
Oct 17, 202511.9512.1211.8011.8811.88-1.16%6,041,000
Oct 16, 202512.2512.2811.9612.0212.02-2.04%7,286,356
Oct 15, 202512.0412.3611.9012.2712.272.34%9,802,592
Oct 14, 202511.9812.2811.9011.9911.99-0.08%7,379,107
Oct 13, 202511.6212.0811.5112.0012.000.93%7,477,673
Oct 10, 202511.7612.2011.6811.8911.891.19%7,804,200
Oct 9, 202511.5411.8911.3211.7511.751.47%8,316,905