Skip to main content
Suzhou Anjie Technology Co., Ltd. (SHE:002635)
China flag China · Delayed Price · Currency is CNY
14.81
+0.13 (0.89%)
At close: Mar 9, 2026

Suzhou Anjie Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5414.8614.1514.8114.810.89%15,133,310
Mar 6, 202614.5014.7714.2814.6814.680.75%10,950,130
Mar 5, 202614.1914.8814.1814.5714.574.74%18,533,540
Mar 4, 202613.9314.1813.8213.9113.91-0.43%10,597,580
Mar 3, 202614.6414.6813.9213.9713.97-4.32%13,688,600
Mar 2, 202614.6014.7914.4814.6014.60-2.01%11,891,460
Feb 27, 202615.0315.0314.7614.9014.90-1.46%10,556,080
Feb 26, 202614.7915.2014.7415.1215.122.23%17,699,330
Feb 25, 202614.6514.8514.6314.7914.790.89%10,885,250
Feb 24, 202614.5814.8114.5514.6614.662.37%15,822,120
Feb 13, 202614.2214.5014.2014.3214.320.21%10,173,610
Feb 12, 202614.2614.3814.1714.2914.290.21%5,674,150
Feb 11, 202614.2314.3814.1914.2614.260.21%5,629,050
Feb 10, 202614.1014.3514.0314.2314.230.92%7,356,153
Feb 9, 202614.0914.1313.9514.1014.101.37%5,897,678
Feb 6, 202613.7314.1513.6713.9113.910.65%7,383,348
Feb 5, 202613.8113.9313.7613.8213.82-0.72%5,761,800
Feb 4, 202613.9413.9413.7513.9213.92-0.14%6,100,524
Feb 3, 202613.7413.9913.6813.9413.942.50%9,212,803
Feb 2, 202613.8014.0413.5913.6013.60-2.30%11,257,480
Jan 30, 202613.9614.0613.5913.9213.92-1.69%15,612,370
Jan 29, 202614.4514.5414.0514.1614.16-2.41%16,277,650
Jan 28, 202615.3015.3014.4814.5114.51-2.29%24,070,170
Jan 27, 202614.4315.1414.4314.8514.851.71%40,065,100
Jan 26, 202614.6014.9214.3014.6014.60-0.14%14,814,960
Jan 23, 202614.4714.6414.4114.6214.620.97%11,262,290
Jan 22, 202614.4114.4814.3314.4814.480.70%8,616,139
Jan 21, 202614.1314.4014.0914.3814.381.05%8,852,662
Jan 20, 202614.3114.3414.1314.2314.23-0.56%7,944,300
Jan 19, 202614.2714.3514.1514.3114.310.28%7,552,639
Jan 16, 202614.2014.3414.0414.2714.270.99%9,750,667
Jan 15, 202614.0014.1813.9614.1314.130.36%8,326,810
Jan 14, 202614.1214.3713.9714.0814.08-0.42%14,129,820
Jan 13, 202614.4914.4914.0714.1414.14-2.35%14,527,720
Jan 12, 202614.2314.4914.1214.4814.481.97%15,967,398
Jan 9, 202614.0014.2313.9514.2014.201.43%10,319,850
Jan 8, 202613.9914.1013.9514.0014.00-7,330,534
Jan 7, 202614.0614.1613.9614.0014.00-0.28%7,270,102
Jan 6, 202614.0014.0913.9414.0414.040.36%7,894,557
Jan 5, 202613.8113.9913.8013.9913.990.94%7,332,050
Dec 31, 202513.8613.9213.7513.8613.860.14%4,744,648
Dec 30, 202513.7213.9613.6813.8413.840.51%5,866,594
Dec 29, 202513.7913.8513.7213.7713.77-0.36%4,145,600
Dec 26, 202513.9313.9413.7613.8213.82-0.72%5,183,563
Dec 25, 202513.9914.0013.8413.9213.92-0.36%5,093,100
Dec 24, 202513.6713.9913.6713.9713.971.75%6,122,053
Dec 23, 202513.8413.9413.7013.7313.73-1.08%5,554,779
Dec 22, 202513.7813.9813.7313.8813.880.95%8,096,392
Dec 19, 202514.0014.3013.7213.7513.752.61%13,549,560
Dec 18, 202513.2913.5513.2713.4013.400.15%4,698,267
Dec 17, 202513.2513.4013.0913.3813.380.98%5,809,067
Dec 16, 202513.4413.4513.1313.2513.25-1.34%4,612,901
Dec 15, 202513.5713.6213.4013.4313.43-1.32%4,536,168
Dec 12, 202513.5713.7113.4313.6113.61-0.07%4,431,688
Dec 11, 202513.9013.9013.5813.6213.62-1.80%4,745,700
Dec 10, 202513.9813.9913.7713.8713.87-0.64%4,465,900
Dec 9, 202514.0414.1313.9513.9613.96-0.71%3,956,564
Dec 8, 202514.0014.1113.9314.0614.061.01%6,104,358
Dec 5, 202513.8513.9513.6513.9213.920.65%4,386,400
Dec 4, 202513.8813.9413.6713.8313.83-0.58%4,587,150
Dec 3, 202514.0414.0813.8713.9113.91-0.93%5,015,863
Dec 2, 202514.1214.1213.9914.0414.04-0.28%5,537,152
Dec 1, 202513.7314.1513.6914.0814.082.55%10,202,450
Nov 28, 202513.6513.7913.5713.7313.730.66%4,477,300
Nov 27, 202513.5113.8313.5013.6413.640.44%5,774,872
Nov 26, 202513.4913.8813.4313.5813.580.22%6,502,879
Nov 25, 202513.4113.8713.3413.5513.551.50%7,546,279
Nov 24, 202513.1013.3913.1013.3513.352.06%4,688,710
Nov 21, 202513.5013.6013.0613.0813.08-3.89%7,619,746
Nov 20, 202513.7513.7813.5713.6113.61-0.29%3,851,100
Nov 19, 202513.8513.9013.5013.6513.65-1.37%6,044,760
Nov 18, 202513.9813.9813.7913.8413.84-1.07%5,916,400
Nov 17, 202513.8814.1913.8313.9913.990.50%5,991,171
Nov 14, 202513.9514.0713.9113.9213.92-0.71%4,994,600
Nov 13, 202513.9814.0613.9314.0214.02-0.07%4,683,748
Nov 12, 202514.0014.1213.8714.0314.030.50%5,915,039
Nov 11, 202514.0414.0513.9213.9613.96-0.14%4,555,300
Nov 10, 202514.0014.0613.8713.9813.98-0.07%4,671,994
Nov 7, 202514.0614.0713.9613.9913.99-0.57%4,545,980
Nov 6, 202514.0214.0913.9814.0714.070.50%5,479,752
Nov 5, 202513.7514.0913.7414.0014.000.36%5,566,400
Nov 4, 202514.1014.1613.8613.9513.95-0.29%5,511,520
Nov 3, 202513.8514.0213.7013.9913.990.50%5,823,635
Oct 31, 202513.8614.0313.8313.9213.920.43%4,622,561
Oct 30, 202514.0214.1013.8113.8613.86-1.21%6,301,739
Oct 29, 202514.0514.1313.9314.0314.03-0.14%6,138,900
Oct 28, 202513.7814.2813.7314.0514.051.59%11,989,040
Oct 27, 202513.8013.8713.6813.8313.830.73%6,003,342
Oct 24, 202513.6013.7413.5613.7313.731.10%5,937,969
Oct 23, 202513.4813.5813.3413.5813.580.44%4,430,280
Oct 22, 202513.4913.6313.4413.5213.52-0.52%3,707,394
Oct 21, 202513.4513.6313.4513.5913.591.49%5,496,463
Oct 20, 202513.5013.5213.3513.3913.390.90%4,643,678
Oct 17, 202513.6613.7113.2613.2713.27-2.93%8,092,900
Oct 16, 202513.8513.8513.6413.6713.67-1.58%6,580,645
Oct 15, 202513.8013.9013.6113.8913.890.58%8,015,603
Oct 14, 202514.0814.1713.7213.8113.81-1.92%12,554,570
Oct 13, 202514.1214.1213.7014.0814.08-3.36%13,545,850
Oct 10, 202514.8014.8514.5314.5714.57-2.08%11,800,960
Oct 9, 202514.8214.9314.7314.8814.880.40%15,001,460