Skip to main content
Anji Foodstuff Co., Ltd (SHA:603696)
China flag China · Delayed Price · Currency is CNY
15.58
+0.20 (1.30%)
Apr 29, 2026, 3:00 PM CST

Anji Foodstuff Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2315.7115.2315.5815.581.30%4,808,347
Apr 28, 202615.4015.6015.2115.3815.38-1.09%4,615,600
Apr 27, 202615.3115.6314.8915.5515.551.57%6,362,500
Apr 24, 202615.4215.4815.1815.3115.31-1.86%4,755,200
Apr 23, 202615.4115.9015.3215.6015.600.84%6,785,192
Apr 22, 202615.7415.7415.3615.4715.47-1.96%5,533,757
Apr 21, 202615.9716.3815.6015.7815.78-1.19%7,834,425
Apr 20, 202615.9416.0015.6715.9715.970.38%4,259,706
Apr 17, 202615.9415.9815.5515.9115.910.25%5,374,110
Apr 16, 202615.5915.9115.3615.8715.871.41%5,670,637
Apr 15, 202615.7115.7315.4715.6515.65-0.38%4,826,800
Apr 14, 202615.6315.8615.4215.7115.71-0.88%5,730,110
Apr 13, 202615.8116.0215.7715.8515.85-0.50%4,066,380
Apr 10, 202615.9316.1815.9015.9315.930.19%4,212,800
Apr 9, 202616.0716.0715.7815.9015.90-1.55%4,742,200
Apr 8, 202616.1016.1615.8516.1516.152.02%5,555,400
Apr 7, 202615.4216.0415.4215.8315.832.39%5,874,755
Apr 3, 202616.2116.2115.4315.4615.46-4.21%8,278,566
Apr 2, 202616.0916.4416.0916.1416.14-0.92%7,635,310
Apr 1, 202616.9217.1016.1016.2916.29-4.35%13,521,720
Mar 31, 202616.6517.8016.6217.0317.031.01%18,768,170
Mar 30, 202616.2017.0316.1416.8616.863.37%9,500,171
Mar 27, 202615.9316.4515.9316.3116.310.25%3,863,363
Mar 26, 202616.1916.4416.0616.2716.270.06%3,806,992
Mar 25, 202615.9516.2715.9116.2616.262.07%4,333,900
Mar 24, 202615.5015.9415.4115.9315.933.98%5,962,288
Mar 23, 202615.9015.9215.1315.3215.32-4.67%6,606,602
Mar 20, 202616.3516.5316.0116.0716.07-1.77%3,492,200
Mar 19, 202616.6716.7316.2516.3616.36-2.44%3,589,630
Mar 18, 202616.7216.8016.4816.7716.77-0.18%3,807,000
Mar 17, 202617.0817.2116.7116.8016.80-1.35%4,560,360
Mar 16, 202616.6517.0716.5417.0317.031.98%6,387,860
Mar 13, 202616.7216.8816.5816.7016.70-0.24%4,655,700
Mar 12, 202617.0117.1216.6816.7416.74-2.28%5,985,531
Mar 11, 202617.4117.4117.0617.1317.13-1.38%5,530,256
Mar 10, 202617.4317.5717.2817.3717.370.23%5,179,976
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