Skip to main content
Suzhou Anjie Technology Co., Ltd. (SHE:002635)
China flag China · Delayed Price · Currency is CNY
16.59
+0.35 (2.16%)
Apr 29, 2026, 2:45 PM CST

Suzhou Anjie Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6416.7516.1716.24--183,400
Apr 28, 202616.6316.7516.1716.2416.24-2.75%18,616,465
Apr 27, 202616.3417.0016.2616.7016.702.39%19,547,430
Apr 24, 202616.6416.9016.1916.3116.31-1.75%21,297,820
Apr 23, 202617.2517.3916.5216.6016.60-4.65%26,801,193
Apr 22, 202616.5717.6316.5517.4117.414.63%30,317,785
Apr 21, 202616.6716.8716.5516.6416.64-0.95%17,915,000
Apr 20, 202616.6317.2016.4316.8016.801.82%29,797,981
Apr 17, 202616.1017.1215.8416.5016.503.38%37,324,757
Apr 16, 202615.7715.9815.6615.9615.960.69%28,367,175
Apr 15, 202615.4616.2615.3415.8515.852.52%37,911,532
Apr 14, 202615.7115.7515.2915.4615.46-0.45%26,476,227
Apr 13, 202615.4115.7815.3915.5315.530.39%23,309,942
Apr 10, 202615.6016.0115.1915.4715.47-1.78%47,177,850
Apr 9, 202614.1215.7514.0415.7515.759.99%36,750,770
Apr 8, 202613.9314.3313.8514.3214.324.22%22,615,240
Apr 7, 202614.4014.7213.5613.7413.74-1.22%25,271,170
Apr 3, 202613.6214.2813.2613.9113.913.27%16,532,700
Apr 2, 202613.8014.2313.4113.4713.47-3.09%11,952,980
Apr 1, 202613.7613.9613.6013.9013.903.65%11,039,770
Mar 31, 202613.4213.8413.2013.4113.41-0.30%13,096,600
Mar 30, 202613.8913.9113.2313.4513.45-4.61%14,743,771
Mar 27, 202613.9214.1413.6914.1014.101.44%7,725,600
Mar 26, 202614.0614.5613.8713.9013.90-1.00%12,037,610
Mar 25, 202613.3014.2013.3014.0414.045.41%18,787,470
Mar 24, 202613.2613.3412.8013.3213.324.06%13,945,790
Mar 23, 202614.1214.1212.8012.8012.80-9.99%23,396,200
Mar 20, 202614.8714.9114.2214.2214.22-3.27%9,483,401
Mar 19, 202614.8214.8914.6314.7014.70-2.07%8,433,000
Mar 18, 202614.6615.0614.6015.0115.012.88%11,139,200
Mar 17, 202615.2515.2714.5714.5914.59-3.95%12,486,920
Mar 16, 202615.0715.2214.8215.1915.190.20%11,581,950
Mar 13, 202615.4015.4915.1015.1615.16-1.37%11,792,100
Mar 12, 202615.1815.5315.1015.3715.370.79%17,094,000
Mar 11, 202615.4715.5015.1915.2515.25-0.91%20,901,250
Mar 10, 202614.8915.8614.8915.3915.393.92%33,990,559
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