Anji Foodstuff Co., Ltd (603696.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 8.63 | 8.76 | 8.49 | 8.59 | 8.59 | 4,110,500 |
| 16 May 2024 | 8.56 | 8.71 | 8.56 | 8.64 | 8.64 | 2,715,100 |
| 15 May 2024 | 8.71 | 8.79 | 8.58 | 8.58 | 8.58 | 5,002,413 |
| 14 May 2024 | 8.62 | 8.81 | 8.62 | 8.70 | 8.70 | 3,395,100 |
| 13 May 2024 | 8.81 | 8.81 | 8.60 | 8.66 | 8.66 | 5,151,546 |
| 10 May 2024 | 9.06 | 9.17 | 8.79 | 8.86 | 8.86 | 8,221,000 |
| 09 May 2024 | 8.88 | 9.45 | 8.88 | 8.96 | 8.96 | 15,072,606 |
| 08 May 2024 | 8.92 | 8.99 | 8.73 | 8.73 | 8.73 | 7,698,047 |
| 07 May 2024 | 9.05 | 9.15 | 8.87 | 8.96 | 8.96 | 13,608,798 |
| 06 May 2024 | 8.66 | 9.45 | 8.64 | 9.21 | 9.21 | 23,297,664 |
| 30 Apr 2024 | 8.75 | 8.75 | 8.53 | 8.59 | 8.59 | 3,756,335 |
| 29 Apr 2024 | 8.50 | 8.88 | 8.50 | 8.77 | 8.77 | 5,150,718 |
| 26 Apr 2024 | 8.40 | 8.57 | 8.33 | 8.48 | 8.48 | 3,298,924 |
| 25 Apr 2024 | 8.36 | 8.76 | 8.30 | 8.44 | 8.44 | 4,579,700 |
| 24 Apr 2024 | 8.29 | 8.47 | 8.17 | 8.38 | 8.38 | 4,218,582 |
| 23 Apr 2024 | 8.45 | 8.53 | 8.20 | 8.30 | 8.30 | 3,424,863 |
| 22 Apr 2024 | 8.33 | 8.72 | 8.26 | 8.39 | 8.39 | 5,904,000 |
| 19 Apr 2024 | 8.20 | 8.47 | 8.08 | 8.47 | 8.47 | 5,769,738 |
| 18 Apr 2024 | 8.14 | 8.48 | 7.80 | 8.25 | 8.25 | 7,433,412 |
| 17 Apr 2024 | 7.66 | 8.25 | 7.60 | 8.14 | 8.14 | 7,013,053 |
| 16 Apr 2024 | 8.15 | 8.19 | 7.52 | 7.52 | 7.52 | 6,386,610 |
| 15 Apr 2024 | 8.87 | 8.92 | 8.10 | 8.35 | 8.35 | 10,476,065 |
| 12 Apr 2024 | 8.80 | 9.25 | 8.60 | 9.00 | 9.00 | 11,116,350 |
| 11 Apr 2024 | 8.83 | 9.02 | 8.73 | 8.84 | 8.84 | 7,603,432 |
| 10 Apr 2024 | 9.10 | 9.30 | 8.81 | 8.97 | 8.97 | 8,606,360 |
| 09 Apr 2024 | 9.31 | 9.32 | 8.90 | 9.11 | 9.11 | 13,018,882 |
| 08 Apr 2024 | 9.01 | 9.79 | 8.80 | 9.51 | 9.51 | 19,862,449 |
| 03 Apr 2024 | 8.88 | 9.17 | 8.83 | 9.09 | 9.09 | 14,553,144 |
| 02 Apr 2024 | 9.35 | 9.50 | 8.82 | 8.96 | 8.96 | 18,524,394 |
| 01 Apr 2024 | 8.34 | 9.17 | 8.32 | 9.17 | 9.17 | 9,273,809 |
| 29 Mar 2024 | 8.07 | 8.30 | 8.07 | 8.34 | 8.34 | 2,135,628 |
| 28 Mar 2024 | 8.04 | 8.30 | 7.90 | 8.14 | 8.14 | 4,126,867 |
| 27 Mar 2024 | 8.20 | 8.42 | 8.07 | 8.07 | 8.07 | 5,132,771 |
| 26 Mar 2024 | 8.08 | 8.25 | 8.06 | 8.21 | 8.21 | 3,160,026 |
| 25 Mar 2024 | 8.32 | 8.35 | 8.08 | 8.09 | 8.09 | 3,700,604 |
| 22 Mar 2024 | 8.59 | 8.63 | 8.30 | 8.32 | 8.32 | 5,467,105 |
| 21 Mar 2024 | 8.43 | 8.63 | 8.35 | 8.57 | 8.57 | 4,572,184 |
| 20 Mar 2024 | 8.32 | 8.45 | 8.27 | 8.41 | 8.41 | 3,264,413 |
| 19 Mar 2024 | 8.28 | 8.39 | 8.26 | 8.32 | 8.32 | 3,763,813 |
| 18 Mar 2024 | 8.25 | 8.30 | 8.12 | 8.29 | 8.29 | 3,826,101 |
| 15 Mar 2024 | 8.11 | 8.24 | 8.02 | 8.23 | 8.23 | 3,647,890 |
| 14 Mar 2024 | 8.16 | 8.30 | 7.96 | 8.11 | 8.11 | 4,055,937 |
| 13 Mar 2024 | 8.19 | 8.25 | 8.05 | 8.12 | 8.12 | 4,387,535 |
| 12 Mar 2024 | 7.97 | 8.23 | 7.88 | 8.23 | 8.23 | 5,657,885 |
| 11 Mar 2024 | 7.76 | 7.96 | 7.74 | 7.96 | 7.96 | 3,961,655 |
| 08 Mar 2024 | 7.74 | 7.77 | 7.63 | 7.75 | 7.75 | 2,574,436 |
| 07 Mar 2024 | 7.72 | 7.85 | 7.68 | 7.70 | 7.70 | 3,807,500 |
| 06 Mar 2024 | 7.59 | 7.75 | 7.54 | 7.74 | 7.74 | 4,106,663 |
| 05 Mar 2024 | 7.80 | 7.84 | 7.61 | 7.64 | 7.64 | 4,151,181 |
| 04 Mar 2024 | 8.01 | 8.07 | 7.80 | 7.85 | 7.85 | 5,068,021 |
| 01 Mar 2024 | 8.08 | 8.18 | 7.89 | 8.02 | 8.02 | 5,054,976 |
| 29 Feb 2024 | 7.64 | 8.06 | 7.64 | 8.04 | 8.04 | 7,470,731 |
| 28 Feb 2024 | 8.21 | 8.84 | 7.70 | 7.75 | 7.75 | 15,312,308 |
| 27 Feb 2024 | 7.90 | 8.25 | 7.85 | 8.25 | 8.25 | 6,426,377 |
| 26 Feb 2024 | 7.90 | 8.13 | 7.60 | 7.94 | 7.94 | 8,396,280 |
| 23 Feb 2024 | 7.50 | 7.86 | 7.50 | 7.80 | 7.80 | 10,093,283 |
| 22 Feb 2024 | 7.32 | 7.54 | 7.20 | 7.47 | 7.47 | 12,324,325 |
| 21 Feb 2024 | 7.00 | 7.64 | 6.92 | 7.32 | 7.32 | 9,636,107 |
| 20 Feb 2024 | 6.98 | 7.04 | 6.81 | 6.99 | 6.99 | 5,870,527 |
| 19 Feb 2024 | 6.77 | 7.03 | 6.70 | 7.00 | 7.00 | 10,603,241 |
| 08 Feb 2024 | 6.04 | 6.60 | 5.91 | 6.60 | 6.60 | 13,523,386 |
| 07 Feb 2024 | 6.49 | 6.49 | 5.93 | 6.00 | 6.00 | 13,571,815 |
| 06 Feb 2024 | 6.24 | 6.81 | 6.14 | 6.49 | 6.49 | 11,889,065 |
| 05 Feb 2024 | 7.45 | 7.46 | 6.82 | 6.82 | 6.82 | 6,519,916 |
| 02 Feb 2024 | 7.91 | 8.15 | 7.31 | 7.58 | 7.58 | 6,450,454 |
| 01 Feb 2024 | 8.18 | 8.18 | 7.76 | 7.91 | 7.91 | 5,155,542 |
| 31 Jan 2024 | 8.61 | 8.63 | 8.08 | 8.19 | 8.19 | 5,546,169 |
| 30 Jan 2024 | 8.99 | 9.02 | 8.62 | 8.62 | 8.62 | 3,482,234 |
| 29 Jan 2024 | 9.17 | 9.34 | 8.86 | 8.91 | 8.91 | 4,104,201 |
| 26 Jan 2024 | 9.15 | 9.38 | 9.10 | 9.17 | 9.17 | 5,252,774 |
| 25 Jan 2024 | 8.72 | 9.11 | 8.67 | 9.10 | 9.10 | 5,821,090 |
| 24 Jan 2024 | 8.56 | 8.78 | 8.37 | 8.71 | 8.71 | 5,640,276 |
| 23 Jan 2024 | 8.78 | 8.79 | 8.42 | 8.60 | 8.60 | 6,614,448 |
| 22 Jan 2024 | 9.45 | 9.46 | 8.71 | 8.75 | 8.75 | 7,302,139 |
| 19 Jan 2024 | 9.58 | 9.65 | 9.38 | 9.43 | 9.43 | 3,973,230 |
| 18 Jan 2024 | 9.78 | 9.85 | 9.31 | 9.58 | 9.58 | 7,108,400 |
| 17 Jan 2024 | 10.23 | 10.29 | 9.73 | 9.80 | 9.80 | 5,001,340 |
| 16 Jan 2024 | 10.28 | 10.29 | 9.99 | 10.24 | 10.24 | 5,496,779 |
| 15 Jan 2024 | 10.08 | 10.35 | 10.08 | 10.23 | 10.23 | 4,308,899 |
| 12 Jan 2024 | 10.39 | 10.57 | 10.22 | 10.25 | 10.25 | 6,471,581 |
| 11 Jan 2024 | 10.38 | 10.48 | 10.28 | 10.37 | 10.37 | 7,360,105 |
| 10 Jan 2024 | 10.23 | 10.43 | 10.01 | 10.37 | 10.37 | 8,170,717 |
| 09 Jan 2024 | 10.16 | 10.31 | 10.12 | 10.26 | 10.26 | 5,181,390 |
| 08 Jan 2024 | 10.15 | 10.44 | 10.11 | 10.13 | 10.13 | 7,021,100 |
| 05 Jan 2024 | 10.55 | 10.64 | 10.16 | 10.24 | 10.24 | 8,752,284 |
| 04 Jan 2024 | 10.70 | 10.75 | 10.36 | 10.47 | 10.47 | 11,449,845 |
| 03 Jan 2024 | 10.85 | 10.88 | 10.62 | 10.77 | 10.77 | 10,025,476 |
| 02 Jan 2024 | 10.54 | 11.11 | 10.50 | 10.91 | 10.91 | 18,349,519 |
| 29 Dec 2023 | 10.55 | 10.60 | 10.41 | 10.58 | 10.58 | 11,830,019 |
| 28 Dec 2023 | 10.55 | 10.74 | 10.42 | 10.52 | 10.52 | 16,054,797 |
| 27 Dec 2023 | 10.02 | 10.70 | 9.87 | 10.58 | 10.58 | 20,208,496 |
| 26 Dec 2023 | 10.31 | 10.34 | 9.99 | 10.02 | 10.02 | 9,290,801 |
| 25 Dec 2023 | 9.97 | 10.31 | 9.97 | 10.29 | 10.29 | 10,314,677 |
| 22 Dec 2023 | 10.22 | 10.34 | 9.99 | 10.03 | 10.03 | 10,550,203 |
| 21 Dec 2023 | 10.11 | 10.36 | 9.97 | 10.29 | 10.29 | 12,402,972 |
| 20 Dec 2023 | 10.62 | 10.64 | 10.12 | 10.17 | 10.17 | 15,818,611 |
| 19 Dec 2023 | 10.86 | 11.02 | 10.45 | 10.60 | 10.60 | 16,260,285 |
| 18 Dec 2023 | 11.00 | 11.25 | 10.80 | 10.81 | 10.81 | 17,892,844 |
| 15 Dec 2023 | 11.44 | 11.44 | 11.02 | 11.03 | 11.03 | 23,250,485 |
| 14 Dec 2023 | 11.77 | 12.13 | 11.31 | 11.44 | 11.44 | 34,270,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.