Suzhou Anjie Technology Co., Ltd. Class A 002635
SZSE · China · Producer Manufacturing
CNY 14.12-0.64 (-4.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.12 | -4.34% | CNY 14.99 | CNY 15.00 | CNY 14.06 | 31.87M |
| 2026-09-29 | CNY 14.76 | +0.27% | CNY 14.69 | CNY 15.35 | CNY 14.35 | 37.33M |
| 2026-09-28 | CNY 14.72 | -6.89% | CNY 15.94 | CNY 15.97 | CNY 14.56 | 44.27M |
| 2026-09-24 | CNY 15.81 | -5.84% | CNY 16.68 | CNY 16.68 | CNY 15.73 |
| 66.33M |
| 2026-09-23 | CNY 16.79 | +10.03% | CNY 15.29 | CNY 16.79 | CNY 15.27 | 32.32M |
| 2026-09-22 | CNY 15.26 | +0.66% | CNY 15.33 | CNY 15.70 | CNY 15.19 | 12.79M |
| 2026-09-21 | CNY 15.16 | +1.47% | CNY 14.94 | CNY 15.22 | CNY 14.94 | 11.37M |
| 2026-09-18 | CNY 14.94 | +0.54% | CNY 15.07 | CNY 15.11 | CNY 14.82 | 10.58M |
| 2026-09-17 | CNY 14.86 | +0.13% | CNY 14.84 | CNY 15.14 | CNY 14.72 | 8.83M |
| 2026-09-16 | CNY 14.84 | +0.95% | CNY 14.80 | CNY 14.98 | CNY 14.53 | 8.56M |
| 2026-09-15 | CNY 14.70 | -0.81% | CNY 14.93 | CNY 14.98 | CNY 14.57 | 8.65M |
| 2026-09-14 | CNY 14.82 | +2.63% | CNY 14.35 | CNY 14.86 | CNY 14.12 | 12.02M |
| 2026-09-11 | CNY 14.44 | -0.48% | CNY 14.22 | CNY 14.53 | CNY 13.93 | 11.65M |
| 2026-09-10 | CNY 14.51 | -1.83% | CNY 14.67 | CNY 14.68 | CNY 14.41 | 10.91M |
| 2026-09-09 | CNY 14.78 | -0.34% | CNY 14.84 | CNY 15.06 | CNY 14.61 | 11.58M |
| 2026-09-08 | CNY 14.83 | -2.82% | CNY 15.25 | CNY 15.37 | CNY 14.74 | 14.81M |
| 2026-09-07 | CNY 15.26 | +2.21% | CNY 15.03 | CNY 15.36 | CNY 14.85 | 13.10M |
| 2026-09-04 | CNY 14.93 | -3.05% | CNY 15.54 | CNY 15.69 | CNY 14.85 | 16.66M |
| 2026-09-03 | CNY 15.40 | -1.16% | CNY 15.65 | CNY 15.76 | CNY 15.29 | 12.06M |
| 2026-09-02 | CNY 15.58 | -0.70% | CNY 15.51 | CNY 15.78 | CNY 15.41 | 13.70M |
| 2026-09-01 | CNY 15.69 | -1.88% | CNY 15.99 | CNY 16.22 | CNY 15.55 | 15.61M |
| 2026-08-31 | CNY 15.99 | +3.70% | CNY 15.20 | CNY 16.05 | CNY 15.15 | 19.27M |
| 2026-08-28 | CNY 15.42 | -2.10% | CNY 15.67 | CNY 15.94 | CNY 15.40 | 14.07M |
| 2026-08-27 | CNY 15.75 | +2.14% | CNY 15.68 | CNY 15.86 | CNY 15.40 | 17.59M |
| 2026-08-26 | CNY 15.42 | -1.41% | CNY 15.57 | CNY 16.00 | CNY 15.08 | 20.54M |
| 2026-08-25 | CNY 15.64 | +1.56% | CNY 15.25 | CNY 15.78 | CNY 14.77 | 19.35M |
| 2026-08-24 | CNY 15.40 | -1.28% | CNY 15.50 | CNY 15.72 | CNY 15.07 | 14.56M |
| 2026-08-21 | CNY 15.60 | -0.13% | CNY 15.47 | CNY 15.78 | CNY 15.15 | 16.52M |
| 2026-08-20 | CNY 15.62 | +3.99% | CNY 15.15 | CNY 16.00 | CNY 14.95 | 25.30M |
| 2026-08-19 | CNY 15.02 | -5.77% | CNY 15.55 | CNY 15.90 | CNY 14.94 | 24.54M |
| 2026-08-18 | CNY 15.94 | -3.51% | CNY 16.46 | CNY 16.46 | CNY 15.79 | 20.45M |
| 2026-08-17 | CNY 16.52 | +3.70% | CNY 16.07 | CNY 16.56 | CNY 15.78 | 21.97M |
| 2026-08-14 | CNY 15.93 | +3.24% | CNY 15.50 | CNY 16.15 | CNY 15.45 | 19.96M |
| 2026-08-13 | CNY 15.43 | -1.84% | CNY 15.84 | CNY 15.87 | CNY 15.42 | 17.51M |
| 2026-08-12 | CNY 15.72 | +2.14% | CNY 15.37 | CNY 15.75 | CNY 15.21 | 15.09M |
| 2026-08-11 | CNY 15.39 | +1.45% | CNY 15.03 | CNY 15.60 | CNY 14.98 | 17.97M |
| 2026-08-10 | CNY 15.17 | +1.34% | CNY 15.11 | CNY 15.18 | CNY 14.79 | 17.71M |
| 2026-08-07 | CNY 14.97 | +0.81% | CNY 14.86 | CNY 15.12 | CNY 14.71 | 19.27M |
| 2026-08-06 | CNY 14.85 | +1.37% | CNY 14.51 | CNY 15.00 | CNY 14.35 | 20.06M |
| 2026-08-05 | CNY 14.65 | +4.12% | CNY 13.94 | CNY 14.89 | CNY 13.94 | 24.50M |
| 2026-08-04 | CNY 14.07 | +3.76% | CNY 13.69 | CNY 14.11 | CNY 13.54 | 19.61M |
| 2026-08-03 | CNY 13.56 | +2.49% | CNY 13.21 | CNY 13.58 | CNY 13.09 | 24.28M |
| 2026-07-31 | CNY 13.23 | +2.32% | CNY 13.47 | CNY 13.74 | CNY 13.23 | 31.14M |
| 2026-07-30 | CNY 12.93 | -5.62% | CNY 13.66 | CNY 13.88 | CNY 12.81 | 32.22M |
| 2026-07-29 | CNY 13.70 | +3.40% | CNY 13.24 | CNY 13.73 | CNY 13.10 | 29.49M |
| 2026-07-28 | CNY 13.25 | -1.41% | CNY 13.21 | CNY 13.77 | CNY 13.15 | 21.20M |
| 2026-07-27 | CNY 13.44 | +4.19% | CNY 12.84 | CNY 13.46 | CNY 12.75 | 21.65M |
| 2026-07-24 | CNY 12.90 | -1.15% | CNY 12.83 | CNY 13.14 | CNY 12.68 | 15.56M |
| 2026-07-23 | CNY 13.05 | +1.01% | CNY 12.90 | CNY 13.19 | CNY 12.78 | 18.20M |
| 2026-07-22 | CNY 12.92 | -4.86% | CNY 13.28 | CNY 13.56 | CNY 12.84 | 29.36M |
| 2026-07-21 | CNY 13.58 | +6.93% | CNY 12.89 | CNY 13.58 | CNY 12.05 | 43.33M |
| 2026-07-20 | CNY 12.70 | -7.37% | CNY 14.09 | CNY 14.27 | CNY 12.35 | 37.83M |
| 2026-07-17 | CNY 13.71 | -9.62% | CNY 15.03 | CNY 15.17 | CNY 13.66 | 36.70M |
| 2026-07-16 | CNY 15.17 | -1.81% | CNY 15.28 | CNY 16.00 | CNY 15.06 | 28.13M |
| 2026-07-15 | CNY 15.45 | -3.62% | CNY 16.20 | CNY 16.50 | CNY 15.36 | 32.44M |
| 2026-07-14 | CNY 16.03 | +2.10% | CNY 15.96 | CNY 16.23 | CNY 15.48 | 29.25M |
| 2026-07-13 | CNY 15.70 | -9.56% | CNY 17.22 | CNY 17.92 | CNY 15.63 | 39.95M |
| 2026-07-10 | CNY 17.36 | -2.53% | CNY 17.76 | CNY 18.27 | CNY 17.35 | 42.30M |
| 2026-07-09 | CNY 17.81 | -0.45% | CNY 18.06 | CNY 18.16 | CNY 16.75 | 54.35M |
| 2026-07-08 | CNY 17.89 | -9.83% | CNY 19.72 | CNY 19.93 | CNY 17.86 | 61.06M |
| 2026-07-07 | CNY 19.84 | -5.61% | CNY 19.93 | CNY 20.79 | CNY 19.16 | 57.23M |
| 2026-07-06 | CNY 21.02 | -10.02% | CNY 23.14 | CNY 23.14 | CNY 21.02 | 66.67M |
| 2026-07-03 | CNY 23.36 | +9.98% | CNY 21.88 | CNY 23.36 | CNY 21.42 | 49.52M |
| 2026-07-02 | CNY 21.24 | -5.60% | CNY 23.74 | CNY 24.74 | CNY 21.08 | 113.95M |
| 2026-07-01 | CNY 22.50 | +10.02% | CNY 22.50 | CNY 22.50 | CNY 22.50 | 5.72M |
| 2026-06-30 | CNY 20.45 | +2.92% | CNY 19.88 | CNY 20.75 | CNY 19.08 | 57.33M |
| 2026-06-29 | CNY 19.87 | +1.64% | CNY 19.18 | CNY 20.60 | CNY 19.15 | 67.63M |
| 2026-06-26 | CNY 19.55 | +6.02% | CNY 18.30 | CNY 19.94 | CNY 17.95 | 66.52M |
| 2026-06-25 | CNY 18.44 | +2.27% | CNY 18.23 | CNY 19.83 | CNY 18.12 | 59.49M |
| 2026-06-24 | CNY 18.03 | +0.06% | CNY 17.87 | CNY 18.36 | CNY 17.35 | 26.05M |
| 2026-06-23 | CNY 18.02 | -0.44% | CNY 17.93 | CNY 18.39 | CNY 17.60 | 20.74M |
| 2026-06-22 | CNY 18.10 | -0.55% | CNY 18.30 | CNY 18.50 | CNY 17.55 | 25.42M |
| 2026-06-18 | CNY 18.20 | -0.93% | CNY 18.30 | CNY 18.50 | CNY 18.03 | 22.57M |
| 2026-06-17 | CNY 18.37 | -0.43% | CNY 18.28 | CNY 18.82 | CNY 18.12 | 27.39M |
| 2026-06-16 | CNY 18.45 | +5.73% | CNY 17.52 | CNY 18.60 | CNY 17.19 | 45.17M |
| 2026-06-15 | CNY 17.45 | +10.03% | CNY 16.02 | CNY 17.45 | CNY 16.01 | 36.88M |
| 2026-06-12 | CNY 15.86 | -2.52% | CNY 16.66 | CNY 17.15 | CNY 15.74 | 32.63M |
| 2026-06-11 | CNY 16.27 | -2.98% | CNY 16.63 | CNY 16.79 | CNY 16.04 | 21.49M |
| 2026-06-10 | CNY 16.77 | -1.70% | CNY 16.86 | CNY 16.96 | CNY 16.11 | 24.91M |
| 2026-06-09 | CNY 17.06 | +3.14% | CNY 16.90 | CNY 17.18 | CNY 16.50 | 27.08M |
| 2026-06-08 | CNY 16.54 | -6.29% | CNY 17.10 | CNY 17.59 | CNY 16.40 | 30.67M |
| 2026-06-05 | CNY 17.65 | +2.32% | CNY 17.08 | CNY 18.08 | CNY 16.61 | 40.92M |
| 2026-06-04 | CNY 17.25 | +1.35% | CNY 16.79 | CNY 17.61 | CNY 16.74 | 25.09M |
| 2026-06-03 | CNY 17.02 | -2.30% | CNY 17.18 | CNY 17.56 | CNY 16.76 | 27.90M |
| 2026-06-02 | CNY 17.42 | +2.47% | CNY 16.98 | CNY 17.90 | CNY 16.82 | 32.37M |
| 2026-06-01 | CNY 17.00 | +2.16% | CNY 16.61 | CNY 17.58 | CNY 16.61 | 34.24M |
| 2026-05-29 | CNY 16.64 | -3.42% | CNY 17.23 | CNY 17.78 | CNY 16.41 | 47.97M |
| 2026-05-28 | CNY 17.23 | -4.38% | CNY 17.92 | CNY 19.43 | CNY 16.78 | 64.90M |
| 2026-05-27 | CNY 18.02 | -1.91% | CNY 18.21 | CNY 18.67 | CNY 17.74 | 34.23M |
| 2026-05-26 | CNY 18.37 | -3.16% | CNY 18.71 | CNY 18.92 | CNY 18.15 | 40.14M |