Anjoy Foods Group Co., Ltd. (SHA:603345)
China
· Delayed Price · Currency is CNY 80.04
-0.03 (-0.04%)
At close: Dec 5, 2025
Anjoy Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.30 | 80.64 | 79.42 | 80.04 | 80.04 | -0.04% | 3,725,894 |
| Dec 4, 2025 | 81.11 | 82.20 | 79.96 | 80.07 | 80.07 | -1.74% | 4,092,977 |
| Dec 3, 2025 | 83.76 | 84.00 | 81.28 | 81.49 | 81.49 | -2.70% | 4,430,972 |
| Dec 2, 2025 | 84.00 | 85.13 | 83.16 | 83.75 | 83.75 | -0.12% | 4,919,000 |
| Dec 1, 2025 | 82.69 | 84.98 | 82.00 | 83.85 | 83.85 | 2.95% | 7,863,771 |
| Nov 28, 2025 | 79.70 | 82.73 | 79.00 | 81.45 | 81.45 | 2.09% | 7,628,003 |
| Nov 27, 2025 | 80.22 | 81.60 | 79.62 | 79.78 | 79.78 | -0.75% | 4,085,701 |
| Nov 26, 2025 | 80.81 | 81.49 | 79.61 | 80.38 | 80.38 | -0.21% | 4,135,715 |
| Nov 25, 2025 | 79.79 | 81.99 | 79.18 | 80.55 | 80.55 | 2.18% | 7,889,711 |
| Nov 24, 2025 | 78.98 | 79.30 | 77.90 | 78.83 | 78.83 | 0.38% | 4,999,544 |
| Nov 21, 2025 | 78.20 | 80.42 | 77.98 | 78.53 | 78.53 | -0.27% | 7,448,625 |
| Nov 20, 2025 | 80.18 | 80.38 | 78.41 | 78.74 | 78.74 | -1.84% | 4,423,124 |
| Nov 19, 2025 | 80.00 | 80.90 | 79.52 | 80.22 | 80.22 | -0.35% | 4,489,031 |
| Nov 18, 2025 | 81.70 | 81.80 | 79.42 | 80.50 | 80.50 | -1.95% | 7,351,217 |
| Nov 17, 2025 | 81.44 | 83.13 | 81.13 | 82.10 | 82.10 | 0.70% | 6,160,205 |
| Nov 14, 2025 | 83.00 | 84.50 | 81.53 | 81.53 | 81.53 | -2.36% | 7,749,762 |
| Nov 13, 2025 | 81.30 | 83.90 | 80.61 | 83.50 | 83.50 | 2.81% | 11,890,290 |
| Nov 12, 2025 | 79.00 | 83.80 | 79.00 | 81.22 | 81.22 | 5.19% | 18,400,700 |
| Nov 11, 2025 | 77.40 | 77.85 | 76.50 | 77.21 | 77.21 | -1.11% | 7,383,573 |
| Nov 10, 2025 | 74.87 | 78.24 | 74.25 | 78.08 | 78.08 | 5.26% | 13,696,910 |
| Nov 7, 2025 | 74.39 | 75.83 | 74.10 | 74.18 | 74.18 | -0.43% | 4,951,684 |
| Nov 6, 2025 | 74.66 | 75.80 | 74.14 | 74.50 | 74.50 | -0.41% | 5,704,721 |
| Nov 5, 2025 | 73.50 | 76.44 | 73.25 | 74.81 | 74.81 | 1.34% | 8,993,793 |
| Nov 4, 2025 | 74.79 | 74.79 | 73.45 | 73.82 | 73.82 | -1.40% | 4,614,662 |
| Nov 3, 2025 | 73.50 | 75.10 | 73.46 | 74.87 | 74.87 | 1.33% | 7,606,236 |
| Oct 31, 2025 | 73.00 | 74.35 | 72.62 | 73.89 | 73.89 | 1.07% | 7,265,773 |
| Oct 30, 2025 | 72.50 | 74.54 | 72.45 | 73.11 | 73.11 | 0.15% | 10,327,740 |
| Oct 29, 2025 | 70.69 | 73.18 | 70.69 | 73.00 | 73.00 | 4.54% | 17,144,340 |
| Oct 28, 2025 | 70.12 | 70.27 | 69.78 | 69.83 | 69.83 | -0.36% | 2,829,900 |
| Oct 27, 2025 | 70.09 | 70.31 | 69.86 | 70.08 | 70.08 | -0.01% | 3,818,497 |
| Oct 24, 2025 | 70.51 | 70.76 | 70.05 | 70.09 | 70.09 | -0.58% | 3,833,476 |
| Oct 23, 2025 | 70.63 | 71.08 | 70.15 | 70.50 | 70.50 | -0.45% | 2,850,828 |
| Oct 22, 2025 | 70.76 | 71.38 | 70.65 | 70.82 | 70.82 | -0.01% | 2,643,272 |
| Oct 21, 2025 | 70.56 | 70.98 | 70.37 | 70.83 | 70.83 | 0.23% | 3,048,022 |
| Oct 20, 2025 | 70.31 | 70.78 | 69.91 | 70.67 | 70.67 | 0.70% | 3,621,216 |
| Oct 17, 2025 | 70.80 | 71.48 | 69.94 | 70.18 | 70.18 | -0.74% | 4,998,194 |
| Oct 16, 2025 | 70.50 | 70.96 | 70.32 | 70.70 | 70.70 | 0.18% | 4,111,594 |
| Oct 15, 2025 | 69.95 | 70.72 | 69.80 | 70.57 | 70.57 | 0.74% | 4,174,545 |
| Oct 14, 2025 | 69.97 | 70.44 | 69.77 | 70.05 | 70.05 | 0.17% | 4,028,634 |
| Oct 13, 2025 | 69.68 | 70.06 | 69.60 | 69.93 | 69.93 | -1.10% | 3,917,475 |
| Oct 10, 2025 | 70.10 | 70.96 | 69.90 | 70.71 | 70.71 | 0.65% | 3,892,706 |
| Oct 9, 2025 | 70.01 | 70.27 | 69.51 | 70.25 | 70.25 | -0.37% | 4,534,001 |
| Sep 30, 2025 | 70.09 | 70.69 | 70.01 | 70.51 | 70.51 | 0.37% | 3,754,795 |
| Sep 29, 2025 | 70.50 | 70.50 | 69.80 | 70.25 | 70.25 | -0.40% | 3,778,195 |
| Sep 26, 2025 | 70.27 | 70.66 | 69.60 | 70.53 | 70.53 | 0.37% | 4,045,638 |
| Sep 25, 2025 | 70.56 | 70.82 | 70.17 | 70.27 | 70.27 | -0.47% | 3,575,377 |
| Sep 24, 2025 | 70.69 | 70.69 | 70.23 | 70.60 | 70.60 | -0.24% | 3,730,315 |
| Sep 23, 2025 | 72.36 | 72.36 | 70.00 | 70.77 | 70.77 | -3.61% | 5,626,670 |
| Sep 22, 2025 | 74.26 | 74.28 | 73.02 | 73.42 | 72.00 | -0.84% | 5,067,793 |
| Sep 19, 2025 | 73.25 | 74.19 | 73.07 | 74.04 | 72.60 | 1.06% | 5,919,112 |