Skip to main content
Anzheng Fashion Group Co., Ltd. (SHA:603839)
China flag China · Delayed Price · Currency is CNY
7.85
+0.22 (2.88%)
Apr 29, 2026, 3:00 PM CST

Anzheng Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.637.987.637.857.852.88%7,120,600
Apr 28, 20267.577.767.567.637.630.39%4,451,800
Apr 27, 20267.767.787.387.607.60-2.44%8,408,639
Apr 24, 20267.537.817.507.797.792.77%4,866,445
Apr 23, 20267.577.727.497.587.58-0.13%4,128,293
Apr 22, 20267.477.617.447.597.590.53%3,015,140
Apr 21, 20267.527.577.457.557.550.40%2,679,560
Apr 20, 20267.477.537.427.527.520.53%2,601,440
Apr 17, 20267.587.617.417.487.48-1.19%2,176,560
Apr 16, 20267.327.627.327.577.572.57%2,670,100
Apr 15, 20267.467.467.357.387.38-0.67%1,847,260
Apr 14, 20267.497.557.377.437.43-0.27%2,076,000
Apr 13, 20267.497.537.377.457.45-0.67%2,272,680
Apr 10, 20267.407.607.377.507.501.76%2,337,800
Apr 9, 20267.527.547.347.377.37-1.86%2,330,000
Apr 8, 20267.697.697.327.517.511.76%3,018,440
Apr 7, 20267.167.407.097.387.383.07%2,591,080
Apr 3, 20267.487.487.147.167.16-4.02%3,073,440
Apr 2, 20267.597.597.357.467.46-1.32%2,719,830
Apr 1, 20267.637.697.497.567.56-3,291,540
Mar 31, 20267.627.777.527.567.56-0.66%2,495,000
Mar 30, 20267.517.647.437.617.610.93%3,123,100
Mar 27, 20267.297.557.277.547.541.89%2,735,840
Mar 26, 20267.417.587.377.407.40-0.67%3,104,500
Mar 25, 20267.237.537.237.457.452.90%4,045,499
Mar 24, 20266.907.256.877.247.247.10%5,168,271
Mar 23, 20267.047.126.726.766.76-6.50%4,789,496
Mar 20, 20267.487.527.207.237.23-3.47%3,655,979
Mar 19, 20267.737.737.467.497.49-2.85%3,411,000
Mar 18, 20267.667.747.537.717.710.92%2,569,940
Mar 17, 20267.827.837.627.647.64-2.05%3,775,760
Mar 16, 20267.667.827.667.807.801.17%2,238,040
Mar 13, 20267.657.847.627.717.710.26%2,797,840
Mar 12, 20267.927.927.687.697.69-2.16%3,127,220
Mar 11, 20267.927.997.807.867.86-1.01%2,690,940
Mar 10, 20267.807.947.777.947.941.93%3,488,900
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