Xiamen Annie Co., Ltd. (SHE:002235)
China
· Delayed Price · Currency is CNY 10.18
+0.34 (3.46%)
Apr 29, 2026, 3:04 PM CST
Xiamen Annie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.65 | 10.00 | 9.61 | 9.84 | 9.84 | 0.72% | 39,258,222 |
| Apr 27, 2026 | 9.38 | 9.93 | 9.20 | 9.77 | 9.77 | 3.61% | 51,201,938 |
| Apr 24, 2026 | 9.42 | 9.60 | 9.10 | 9.43 | 9.43 | -0.84% | 35,644,702 |
| Apr 23, 2026 | 9.41 | 9.65 | 9.37 | 9.51 | 9.51 | 1.39% | 36,213,253 |
| Apr 22, 2026 | 9.36 | 9.42 | 9.31 | 9.38 | 9.38 | -0.74% | 21,019,890 |
| Apr 21, 2026 | 9.55 | 9.55 | 9.33 | 9.45 | 9.45 | -2.28% | 29,162,150 |
| Apr 20, 2026 | 9.38 | 9.69 | 9.36 | 9.67 | 9.67 | 2.22% | 35,342,925 |
| Apr 17, 2026 | 9.60 | 9.64 | 9.32 | 9.46 | 9.46 | -2.87% | 43,504,860 |
| Apr 16, 2026 | 9.29 | 10.05 | 9.27 | 9.74 | 9.74 | 4.84% | 67,178,174 |
| Apr 15, 2026 | 9.45 | 9.48 | 9.24 | 9.29 | 9.29 | -1.48% | 28,742,861 |
| Apr 14, 2026 | 9.72 | 9.85 | 9.22 | 9.43 | 9.43 | -2.68% | 51,854,473 |
| Apr 13, 2026 | 9.97 | 10.01 | 9.57 | 9.69 | 9.69 | -2.81% | 34,898,840 |
| Apr 10, 2026 | 10.33 | 10.39 | 9.94 | 9.97 | 9.97 | -2.25% | 37,685,580 |
| Apr 9, 2026 | 10.46 | 10.50 | 10.15 | 10.20 | 10.20 | -3.41% | 30,312,690 |
| Apr 8, 2026 | 10.31 | 10.57 | 10.30 | 10.56 | 10.56 | 4.35% | 30,342,520 |
| Apr 7, 2026 | 9.85 | 10.20 | 9.83 | 10.12 | 10.12 | 2.74% | 22,746,250 |
| Apr 3, 2026 | 10.30 | 10.31 | 9.82 | 9.85 | 9.85 | -3.62% | 26,096,200 |
| Apr 2, 2026 | 10.17 | 10.35 | 10.03 | 10.22 | 10.22 | -0.29% | 28,729,300 |
| Apr 1, 2026 | 10.11 | 10.30 | 10.03 | 10.25 | 10.25 | 4.38% | 38,959,220 |
| Mar 31, 2026 | 10.04 | 10.12 | 9.75 | 9.82 | 9.82 | -2.09% | 25,469,890 |
| Mar 30, 2026 | 9.83 | 10.13 | 9.57 | 10.03 | 10.03 | 0.80% | 33,561,790 |
| Mar 27, 2026 | 9.48 | 10.18 | 9.21 | 9.95 | 9.95 | 3.97% | 46,636,210 |
| Mar 26, 2026 | 10.28 | 10.34 | 9.55 | 9.57 | 9.57 | -6.36% | 46,259,250 |
| Mar 25, 2026 | 10.16 | 10.37 | 10.07 | 10.22 | 10.22 | 1.79% | 33,217,130 |
| Mar 24, 2026 | 9.81 | 10.06 | 9.50 | 10.04 | 10.04 | 4.58% | 47,066,310 |
| Mar 23, 2026 | 10.18 | 10.20 | 9.49 | 9.60 | 9.60 | -8.92% | 55,574,190 |
| Mar 20, 2026 | 11.09 | 11.21 | 10.50 | 10.54 | 10.54 | -3.92% | 43,191,950 |
| Mar 19, 2026 | 11.24 | 11.25 | 10.91 | 10.97 | 10.97 | -3.69% | 44,009,100 |
| Mar 18, 2026 | 11.43 | 11.49 | 11.04 | 11.39 | 11.39 | 0.18% | 49,659,100 |
| Mar 17, 2026 | 11.40 | 11.65 | 11.28 | 11.37 | 11.37 | -1.64% | 82,402,360 |
| Mar 16, 2026 | 10.51 | 11.56 | 10.45 | 11.56 | 11.56 | 9.99% | 89,577,070 |
| Mar 13, 2026 | 10.90 | 10.94 | 10.48 | 10.51 | 10.51 | -4.28% | 45,003,550 |
| Mar 12, 2026 | 11.12 | 11.26 | 10.94 | 10.98 | 10.98 | -1.61% | 47,204,050 |
| Mar 11, 2026 | 11.10 | 11.28 | 11.00 | 11.16 | 11.16 | 0.63% | 68,122,370 |
| Mar 10, 2026 | 10.72 | 11.17 | 10.72 | 11.09 | 11.09 | 2.50% | 68,234,640 |
| Mar 9, 2026 | 10.61 | 10.88 | 10.59 | 10.82 | 10.82 | 1.41% | 61,016,100 |
| Mar 6, 2026 | 10.62 | 10.70 | 10.22 | 10.67 | 10.67 | 0.47% | 76,615,520 |
| Mar 5, 2026 | 10.45 | 10.62 | 10.32 | 10.62 | 10.62 | 10.05% | 33,067,280 |
| Mar 4, 2026 | 9.45 | 9.70 | 9.38 | 9.65 | 9.65 | 0.42% | 27,350,843 |
| Mar 3, 2026 | 9.67 | 10.04 | 9.59 | 9.61 | 9.61 | -0.52% | 46,301,730 |
| Mar 2, 2026 | 10.10 | 10.10 | 9.47 | 9.66 | 9.66 | -7.38% | 63,630,220 |
| Feb 27, 2026 | 10.55 | 10.55 | 10.25 | 10.43 | 10.43 | -1.60% | 40,173,590 |
| Feb 26, 2026 | 10.72 | 10.78 | 10.51 | 10.60 | 10.60 | -1.12% | 38,575,982 |
| Feb 25, 2026 | 10.49 | 10.87 | 10.46 | 10.72 | 10.72 | 2.19% | 56,467,380 |
| Feb 24, 2026 | 10.68 | 10.81 | 10.38 | 10.49 | 10.49 | -1.22% | 50,858,180 |
| Feb 13, 2026 | 10.60 | 11.08 | 10.60 | 10.62 | 10.62 | 2.12% | 71,512,370 |
| Feb 12, 2026 | 10.54 | 10.84 | 10.40 | 10.40 | 10.40 | -3.53% | 64,296,540 |
| Feb 11, 2026 | 10.75 | 11.02 | 10.55 | 10.78 | 10.78 | 0.65% | 98,329,891 |
| Feb 10, 2026 | 10.44 | 11.31 | 10.44 | 10.71 | 10.71 | 4.18% | 130,393,761 |
| Feb 9, 2026 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | 3.01% | 34,111,350 |
| Feb 6, 2026 | 9.99 | 10.12 | 9.91 | 9.98 | 9.98 | -0.80% | 24,459,080 |
| Feb 5, 2026 | 9.92 | 10.25 | 9.91 | 10.06 | 10.06 | 0.20% | 30,724,670 |
| Feb 4, 2026 | 10.00 | 10.11 | 9.90 | 10.04 | 10.04 | 0.40% | 21,112,700 |
| Feb 3, 2026 | 9.77 | 10.00 | 9.77 | 10.00 | 10.00 | 2.88% | 26,395,760 |
| Feb 2, 2026 | 9.68 | 9.98 | 9.62 | 9.72 | 9.72 | -0.21% | 25,346,360 |
| Jan 30, 2026 | 9.83 | 9.97 | 9.70 | 9.74 | 9.74 | -1.32% | 23,784,752 |
| Jan 29, 2026 | 9.73 | 10.15 | 9.57 | 9.87 | 9.87 | 0.82% | 38,843,110 |
| Jan 28, 2026 | 10.02 | 10.09 | 9.75 | 9.79 | 9.79 | -2.88% | 33,440,400 |
| Jan 27, 2026 | 10.00 | 10.26 | 9.92 | 10.08 | 10.08 | 0.50% | 31,621,650 |
| Jan 26, 2026 | 10.36 | 10.49 | 9.85 | 10.03 | 10.03 | -3.46% | 43,168,350 |
| Jan 23, 2026 | 10.06 | 10.52 | 10.04 | 10.39 | 10.39 | 3.08% | 51,098,550 |
| Jan 22, 2026 | 9.95 | 10.11 | 9.94 | 10.08 | 10.08 | 1.00% | 31,058,500 |
| Jan 21, 2026 | 9.69 | 10.07 | 9.64 | 9.98 | 9.98 | 1.84% | 37,990,640 |
| Jan 20, 2026 | 10.26 | 10.43 | 9.72 | 9.80 | 9.80 | -4.58% | 63,540,390 |
| Jan 19, 2026 | 10.30 | 10.53 | 10.21 | 10.27 | 10.27 | -1.72% | 53,334,740 |
| Jan 16, 2026 | 11.20 | 11.30 | 10.08 | 10.45 | 10.45 | -6.45% | 118,595,500 |
| Jan 15, 2026 | 11.58 | 12.04 | 11.04 | 11.17 | 11.17 | -2.62% | 175,179,100 |
| Jan 14, 2026 | 10.54 | 11.47 | 10.50 | 11.47 | 11.47 | 9.97% | 56,993,330 |
| Jan 13, 2026 | 11.15 | 11.22 | 10.41 | 10.43 | 10.43 | -6.37% | 75,543,450 |
| Jan 12, 2026 | 10.69 | 11.18 | 10.65 | 11.14 | 11.14 | 3.63% | 86,253,894 |
| Jan 9, 2026 | 10.16 | 10.83 | 10.16 | 10.75 | 10.75 | 5.19% | 89,694,058 |
| Jan 8, 2026 | 10.03 | 10.30 | 10.01 | 10.22 | 10.22 | 1.69% | 56,003,380 |
| Jan 7, 2026 | 10.22 | 10.26 | 10.00 | 10.05 | 10.05 | -2.52% | 63,743,860 |
| Jan 6, 2026 | 10.38 | 10.41 | 10.21 | 10.31 | 10.31 | -1.53% | 70,534,340 |
| Jan 5, 2026 | 10.34 | 10.69 | 10.28 | 10.47 | 10.47 | 1.26% | 78,707,010 |
| Dec 31, 2025 | 10.41 | 10.58 | 10.11 | 10.34 | 10.34 | -4.26% | 103,007,000 |
| Dec 30, 2025 | 10.50 | 11.53 | 10.46 | 10.80 | 10.80 | 2.96% | 135,728,900 |
| Dec 29, 2025 | 10.98 | 11.00 | 10.36 | 10.49 | 10.49 | -5.41% | 97,779,097 |
| Dec 26, 2025 | 11.36 | 11.46 | 10.90 | 11.09 | 11.09 | -3.90% | 117,617,600 |
| Dec 25, 2025 | 11.24 | 11.96 | 11.11 | 11.54 | 11.54 | 4.72% | 143,748,800 |
| Dec 24, 2025 | 10.71 | 11.10 | 10.67 | 11.02 | 11.02 | 0.73% | 97,003,190 |
| Dec 23, 2025 | 10.90 | 11.29 | 10.80 | 10.94 | 10.94 | 1.86% | 126,620,200 |
| Dec 22, 2025 | 10.98 | 11.03 | 10.55 | 10.74 | 10.74 | -2.63% | 108,411,500 |
| Dec 19, 2025 | 10.40 | 11.26 | 10.16 | 11.03 | 11.03 | 5.05% | 164,551,800 |
| Dec 18, 2025 | 10.54 | 10.95 | 10.40 | 10.50 | 10.50 | -1.96% | 123,704,800 |
| Dec 17, 2025 | 11.20 | 11.54 | 10.68 | 10.71 | 10.71 | -8.46% | 147,524,500 |
| Dec 16, 2025 | 12.94 | 12.95 | 11.70 | 11.70 | 11.70 | -10.00% | 191,566,562 |
| Dec 15, 2025 | 12.77 | 13.30 | 12.25 | 13.00 | 13.00 | 1.17% | 188,037,700 |
| Dec 12, 2025 | 13.02 | 14.34 | 12.68 | 12.85 | 12.85 | -5.51% | 244,531,500 |
| Dec 11, 2025 | 13.60 | 13.60 | 12.87 | 13.60 | 13.60 | 10.03% | 112,685,200 |
| Dec 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 9.96% | 4,869,470 |
| Dec 9, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 9.98% | 3,242,843 |
| Dec 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.01% | 6,933,092 |
| Nov 28, 2025 | 9.73 | 9.88 | 9.06 | 9.29 | 9.29 | -1.38% | 219,565,100 |
| Nov 27, 2025 | 8.53 | 9.42 | 8.45 | 9.42 | 9.42 | 10.05% | 138,970,000 |
| Nov 26, 2025 | 9.01 | 9.02 | 8.52 | 8.56 | 8.56 | -7.06% | 131,086,600 |
| Nov 25, 2025 | 8.75 | 9.50 | 8.68 | 9.21 | 9.21 | 1.77% | 176,302,100 |
| Nov 24, 2025 | 8.62 | 9.47 | 8.41 | 9.05 | 9.05 | 4.99% | 168,931,400 |
| Nov 21, 2025 | 8.43 | 9.20 | 8.26 | 8.62 | 8.62 | 1.29% | 209,535,000 |
| Nov 20, 2025 | 7.87 | 8.51 | 7.65 | 8.51 | 8.51 | 9.95% | 80,815,480 |