Skip to main content
Anzheng Fashion Group Co., Ltd. (SHA:603839)
China flag China · Delayed Price · Currency is CNY
7.79
-0.14 (-1.77%)
At close: Mar 9, 2026

Anzheng Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.907.937.727.797.79-1.77%3,468,220
Mar 6, 20267.697.967.627.937.933.26%3,821,300
Mar 5, 20267.687.847.617.687.681.99%3,953,480
Mar 4, 20267.667.727.497.537.53-1.57%3,941,659
Mar 3, 20267.887.997.637.657.65-2.92%4,412,600
Mar 2, 20268.068.197.867.887.88-3.79%5,897,800
Feb 27, 20268.038.327.978.198.191.99%5,236,100
Feb 26, 20268.298.297.978.038.03-2.19%4,675,500
Feb 25, 20268.138.338.118.218.21-3,005,540
Feb 24, 20268.038.277.988.218.212.88%4,104,737
Feb 13, 20268.098.157.977.987.98-0.87%3,691,100
Feb 12, 20268.338.428.008.058.05-2.90%4,399,500
Feb 11, 20268.468.468.278.298.29-1.54%3,236,093
Feb 10, 20268.388.478.278.428.420.60%3,476,040
Feb 9, 20268.268.378.208.378.372.07%4,925,740
Feb 6, 20268.098.308.028.208.200.86%5,051,080
Feb 5, 20268.078.238.038.138.130.62%4,774,640
Feb 4, 20267.938.107.928.088.082.15%4,847,860
Feb 3, 20267.827.987.827.917.911.15%3,293,300
Feb 2, 20267.938.037.797.827.82-1.26%4,003,180
Jan 30, 20267.837.957.727.927.921.67%4,695,340
Jan 29, 20267.807.997.587.797.79-0.64%5,150,961
Jan 28, 20268.028.067.817.847.84-2.00%5,170,940
Jan 27, 20268.238.287.918.008.00-2.79%6,371,340
Jan 26, 20268.238.318.138.238.230.37%6,725,980
Jan 23, 20268.298.378.178.208.20-0.97%4,846,020
Jan 22, 20268.208.298.118.288.281.35%6,360,920
Jan 21, 20268.008.257.958.178.17-0.61%6,175,980
Jan 20, 20268.268.298.138.228.220.12%4,895,498
Jan 19, 20268.098.258.058.218.211.99%5,328,773
Jan 16, 20268.228.287.958.058.05-2.07%4,483,753
Jan 15, 20268.248.388.208.228.22-0.96%5,812,500
Jan 14, 20268.208.398.178.308.300.73%7,922,380
Jan 13, 20268.318.418.228.248.24-0.96%7,394,040
Jan 12, 20268.208.578.108.328.321.71%8,657,540
Jan 9, 20268.148.198.008.188.180.86%5,858,920
Jan 8, 20268.118.188.078.118.11-0.12%4,770,900
Jan 7, 20268.268.268.118.128.12-1.46%4,235,820
Jan 6, 20268.268.298.168.248.240.24%4,984,320
Jan 5, 20268.168.348.028.228.220.61%7,315,480
Dec 31, 20258.088.258.028.178.170.86%5,536,600
Dec 30, 20257.958.177.958.108.101.25%7,419,280
Dec 29, 20257.988.047.838.008.000.76%5,441,640
Dec 26, 20257.928.017.817.947.940.51%6,475,000
Dec 25, 20257.907.977.797.907.90-0.25%5,170,240
Dec 24, 20257.828.077.767.927.920.51%6,185,100
Dec 23, 20258.088.117.857.887.88-2.72%6,061,346
Dec 22, 20258.318.408.088.108.10-2.76%9,790,866
Dec 19, 20257.858.497.828.338.335.84%16,432,120
Dec 18, 20257.648.397.607.877.873.01%14,973,390
Dec 17, 20257.607.727.497.647.64-0.13%4,340,600
Dec 16, 20257.757.807.617.657.65-1.29%3,415,000
Dec 15, 20257.697.807.657.757.750.13%3,745,980
Dec 12, 20257.827.927.717.747.74-1.02%5,352,580
Dec 11, 20258.058.097.827.827.82-3.10%6,185,000
Dec 10, 20258.178.338.058.078.07-0.74%6,845,320
Dec 9, 20258.048.187.998.138.131.12%6,841,426
Dec 8, 20258.028.157.978.048.041.26%5,551,080
Dec 5, 20257.907.987.807.947.940.51%4,852,820
Dec 4, 20258.098.117.857.907.90-2.35%7,103,300
Dec 3, 20258.228.308.018.098.09-1.58%6,025,460
Dec 2, 20258.328.358.188.228.22-1.44%5,849,209
Dec 1, 20258.558.608.318.348.34-1.65%5,439,000
Nov 28, 20258.418.528.308.488.481.19%4,949,200
Nov 27, 20258.508.628.388.388.38-1.64%5,341,240
Nov 26, 20258.638.738.488.528.52-1.27%5,608,600
Nov 25, 20258.558.738.538.638.631.77%6,886,213
Nov 24, 20258.618.848.338.488.48-1.05%8,963,453
Nov 21, 20259.199.248.568.578.57-6.13%11,894,520
Nov 20, 20259.339.368.949.139.13-2.14%8,924,440
Nov 19, 20259.429.459.109.339.33-0.85%9,814,480
Nov 18, 20259.359.459.219.419.410.53%10,361,040
Nov 17, 20259.209.409.169.369.361.41%8,363,131
Nov 14, 20259.079.429.069.239.230.87%8,296,451
Nov 13, 20259.189.229.019.159.15-0.33%7,727,480
Nov 12, 20259.229.329.059.189.18-0.54%6,711,100
Nov 11, 20259.229.289.109.239.231.10%8,197,900
Nov 10, 20258.939.228.899.139.132.01%8,490,380
Nov 7, 20259.159.168.958.958.95-1.86%7,241,000
Nov 6, 20259.039.138.869.129.120.77%8,624,040
Nov 5, 20258.949.238.909.059.050.33%8,698,840
Nov 4, 20258.869.058.839.029.021.58%9,853,600
Nov 3, 20258.668.928.668.888.881.95%6,953,640
Oct 31, 20258.688.818.538.718.711.28%5,319,500
Oct 30, 20258.898.948.608.608.60-4.02%9,769,200
Oct 29, 20258.908.978.718.968.960.56%9,416,500
Oct 28, 20259.249.258.898.918.91-3.47%11,699,100
Oct 27, 20259.199.369.089.239.230.44%13,236,470
Oct 24, 20259.319.449.179.199.19-2.13%13,538,600
Oct 23, 20259.219.769.129.399.391.95%17,890,740
Oct 22, 20259.129.359.129.219.21-1.18%9,435,940
Oct 21, 20259.449.479.079.329.32-0.75%16,122,140
Oct 20, 20259.189.489.169.399.393.87%21,899,600
Oct 17, 20259.819.829.039.049.04-9.87%25,737,440
Oct 16, 20259.7910.159.5210.0310.032.77%26,624,830
Oct 15, 20259.2710.219.169.769.765.06%32,536,320
Oct 14, 20259.399.649.139.299.290.43%22,464,600
Oct 13, 20259.019.818.949.259.25-1.80%31,811,900
Oct 10, 20258.559.428.529.429.4210.05%23,821,810
Oct 9, 20258.498.608.358.568.560.82%11,572,720