Anjoy Foods Group Co., Ltd. Class A 603345
SSE · China · Consumer Non-Durables
CNY 79.40+0.35 (+0.44%)
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 79.40 | +0.44% | CNY 79.05 | CNY 79.90 | CNY 78.26 | 3.97M |
| 2026-09-29 | CNY 79.05 | +2.34% | CNY 77.85 | CNY 79.27 | CNY 77.00 | 5.09M |
| 2026-09-28 | CNY 77.24 | +0.40% | CNY 76.80 | CNY 78.35 | CNY 76.68 | 3.87M |
| 2026-09-24 | CNY 76.93 | -3.21% | CNY 77.90 | CNY 78.08 | CNY 76.51 | 2.90M |
| 2026-09-23 | CNY 79.48 | -0.23% | CNY 79.89 | CNY 81.66 | CNY 79.03 | 3.62M |
| 2026-09-22 | CNY 79.66 | -1.54% | CNY 80.58 | CNY 81.08 | CNY 79.62 | 3.94M |
| 2026-09-21 | CNY 80.91 | +1.80% | CNY 78.99 | CNY 81.52 | CNY 78.67 | 7.46M |
| 2026-09-18 | CNY 79.48 | +6.78% | CNY 76.01 | CNY 80.50 | CNY 76.01 | 13.22M |
| 2026-09-17 | CNY 74.43 | -1.61% | CNY 75.20 | CNY 75.38 | CNY 73.44 | 5.65M |
| 2026-09-16 | CNY 75.65 | +1.46% | CNY 74.30 | CNY 75.69 | CNY 73.61 | 5.00M |
| 2026-09-15 | CNY 74.56 | +0.27% | CNY 74.02 | CNY 74.78 | CNY 73.81 | 2.70M |
| 2026-09-14 | CNY 74.36 | -0.52% | CNY 74.76 | CNY 75.16 | CNY 73.35 | 5.76M |
| 2026-09-11 | CNY 74.75 | -1.18% | CNY 75.25 | CNY 75.25 | CNY 73.54 | 5.81M |
| 2026-09-10 | CNY 75.64 | +1.74% | CNY 74.16 | CNY 76.62 | CNY 74.01 | 7.79M |
| 2026-09-09 | CNY 74.35 | -2.84% | CNY 76.48 | CNY 76.48 | CNY 74.19 | 6.41M |
| 2026-09-08 | CNY 76.52 | +0.38% | CNY 76.38 | CNY 77.35 | CNY 76.00 | 4.90M |
| 2026-09-07 | CNY 76.23 | -0.52% | CNY 76.62 | CNY 77.50 | CNY 75.90 | 5.27M |
| 2026-09-04 | CNY 76.63 | +1.20% | CNY 75.62 | CNY 77.29 | CNY 75.62 | 6.31M |
| 2026-09-03 | CNY 75.72 | -0.11% | CNY 75.60 | CNY 76.88 | CNY 75.37 | 4.66M |
| 2026-09-02 | CNY 75.80 | +0.03% | CNY 75.56 | CNY 76.35 | CNY 74.35 | 6.41M |
| 2026-09-01 | CNY 75.78 | +1.16% | CNY 74.91 | CNY 76.05 | CNY 74.59 | 6.38M |
| 2026-08-31 | CNY 74.91 | -3.37% | CNY 77.55 | CNY 77.91 | CNY 74.61 | 10.63M |
| 2026-08-28 | CNY 77.52 | +0.05% | CNY 77.48 | CNY 78.33 | CNY 77.00 | 5.69M |
| 2026-08-27 | CNY 77.48 | +0.34% | CNY 77.45 | CNY 78.00 | CNY 76.10 | 8.25M |
| 2026-08-26 | CNY 77.22 | -0.04% | CNY 76.90 | CNY 77.80 | CNY 76.23 | 6.35M |
| 2026-08-25 | CNY 77.25 | -1.71% | CNY 78.54 | CNY 78.54 | CNY 75.59 | 10.74M |
| 2026-08-24 | CNY 78.59 | -0.52% | CNY 79.90 | CNY 79.90 | CNY 77.61 | 6.56M |
| 2026-08-21 | CNY 79.00 | -3.02% | CNY 81.11 | CNY 81.27 | CNY 78.85 | 5.96M |
| 2026-08-20 | CNY 81.46 | +0.57% | CNY 81.04 | CNY 82.30 | CNY 80.61 | 3.74M |
| 2026-08-19 | CNY 81.00 | -1.59% | CNY 82.34 | CNY 82.88 | CNY 81.00 | 4.59M |
| 2026-08-18 | CNY 82.31 | -2.28% | CNY 83.81 | CNY 84.97 | CNY 82.03 | 6.70M |
| 2026-08-17 | CNY 84.23 | +0.04% | CNY 84.10 | CNY 84.35 | CNY 83.01 | 4.63M |
| 2026-08-14 | CNY 84.20 | +0.10% | CNY 84.05 | CNY 86.13 | CNY 83.55 | 4.65M |
| 2026-08-13 | CNY 84.12 | -1.09% | CNY 84.38 | CNY 85.73 | CNY 84.02 | 4.25M |
| 2026-08-12 | CNY 85.05 | +0.27% | CNY 84.50 | CNY 85.68 | CNY 83.94 | 4.74M |
| 2026-08-11 | CNY 84.82 | -1.25% | CNY 85.88 | CNY 87.14 | CNY 84.72 | 4.78M |
| 2026-08-10 | CNY 85.89 | +0.81% | CNY 84.79 | CNY 87.33 | CNY 84.45 | 6.28M |
| 2026-08-07 | CNY 85.20 | +1.40% | CNY 83.58 | CNY 85.57 | CNY 83.53 | 5.46M |
| 2026-08-06 | CNY 84.02 | -1.28% | CNY 85.50 | CNY 85.63 | CNY 83.60 | 5.84M |
| 2026-08-05 | CNY 85.11 | -0.80% | CNY 85.23 | CNY 85.89 | CNY 83.90 | 6.85M |
| 2026-08-04 | CNY 85.80 | -0.84% | CNY 86.29 | CNY 86.53 | CNY 83.41 | 8.09M |
| 2026-08-03 | CNY 86.53 | -3.74% | CNY 89.87 | CNY 90.11 | CNY 86.40 | 6.43M |
| 2026-07-31 | CNY 89.89 | -1.06% | CNY 87.50 | CNY 90.70 | CNY 87.48 | 7.32M |
| 2026-07-30 | CNY 90.85 | +1.78% | CNY 89.44 | CNY 93.30 | CNY 88.11 | 8.75M |
| 2026-07-29 | CNY 89.26 | +3.01% | CNY 87.35 | CNY 90.20 | CNY 85.40 | 8.40M |
| 2026-07-28 | CNY 86.65 | +1.37% | CNY 85.40 | CNY 87.85 | CNY 84.48 | 5.15M |
| 2026-07-27 | CNY 85.48 | +1.04% | CNY 84.45 | CNY 86.40 | CNY 84.07 | 3.24M |
| 2026-07-24 | CNY 84.60 | -2.89% | CNY 86.80 | CNY 87.00 | CNY 84.60 | 3.09M |
| 2026-07-23 | CNY 87.12 | -0.66% | CNY 87.00 | CNY 87.85 | CNY 85.60 | 3.74M |
| 2026-07-22 | CNY 87.70 | +1.04% | CNY 86.01 | CNY 87.76 | CNY 85.12 | 4.92M |
| 2026-07-21 | CNY 86.80 | -1.12% | CNY 86.91 | CNY 88.75 | CNY 85.79 | 6.09M |
| 2026-07-20 | CNY 87.78 | +2.37% | CNY 85.74 | CNY 88.44 | CNY 84.20 | 7.55M |
| 2026-07-17 | CNY 85.75 | -3.54% | CNY 88.31 | CNY 89.94 | CNY 84.54 | 7.30M |
| 2026-07-16 | CNY 88.90 | -1.28% | CNY 88.60 | CNY 89.99 | CNY 87.00 | 7.26M |
| 2026-07-15 | CNY 90.05 | +6.25% | CNY 84.28 | CNY 90.05 | CNY 83.66 | 7.80M |
| 2026-07-14 | CNY 84.75 | +1.06% | CNY 84.80 | CNY 85.80 | CNY 82.68 | 6.00M |
| 2026-07-13 | CNY 83.86 | +2.88% | CNY 80.99 | CNY 84.30 | CNY 79.80 | 6.19M |
| 2026-07-10 | CNY 81.51 | +2.21% | CNY 79.75 | CNY 82.30 | CNY 78.00 | 4.63M |
| 2026-07-09 | CNY 79.75 | -2.78% | CNY 81.50 | CNY 81.54 | CNY 78.81 | 4.49M |
| 2026-07-08 | CNY 82.03 | -0.91% | CNY 82.45 | CNY 84.37 | CNY 81.74 | 3.69M |
| 2026-07-07 | CNY 82.78 | -1.67% | CNY 83.69 | CNY 84.43 | CNY 82.00 | 4.07M |
| 2026-07-06 | CNY 84.19 | +3.68% | CNY 81.34 | CNY 84.50 | CNY 80.26 | 6.61M |
| 2026-07-03 | CNY 81.20 | +2.90% | CNY 79.77 | CNY 82.85 | CNY 79.47 | 6.95M |
| 2026-07-02 | CNY 78.91 | -0.87% | CNY 79.21 | CNY 81.38 | CNY 78.51 | 4.91M |
| 2026-07-01 | CNY 79.60 | -0.74% | CNY 80.03 | CNY 81.05 | CNY 76.76 | 7.41M |
| 2026-06-30 | CNY 80.19 | -3.16% | CNY 82.55 | CNY 82.59 | CNY 79.66 | 3.85M |
| 2026-06-29 | CNY 82.81 | +3.81% | CNY 79.90 | CNY 84.36 | CNY 79.02 | 5.67M |
| 2026-06-26 | CNY 79.77 | -3.72% | CNY 82.85 | CNY 82.85 | CNY 79.75 | 4.80M |
| 2026-06-25 | CNY 82.85 | -1.95% | CNY 84.40 | CNY 85.60 | CNY 82.52 | 5.61M |
| 2026-06-24 | CNY 84.50 | +1.32% | CNY 84.16 | CNY 85.94 | CNY 83.30 | 3.42M |
| 2026-06-23 | CNY 83.40 | -2.46% | CNY 84.70 | CNY 86.36 | CNY 83.00 | 4.55M |
| 2026-06-22 | CNY 85.50 | +1.87% | CNY 83.31 | CNY 85.60 | CNY 82.82 | 4.93M |
| 2026-06-18 | CNY 83.93 | -1.19% | CNY 84.73 | CNY 85.50 | CNY 83.40 | 4.76M |
| 2026-06-17 | CNY 84.94 | -1.64% | CNY 86.00 | CNY 87.00 | CNY 84.00 | 3.90M |
| 2026-06-16 | CNY 86.36 | -2.80% | CNY 88.79 | CNY 88.79 | CNY 86.21 | 4.75M |
| 2026-06-15 | CNY 88.85 | -1.47% | CNY 89.88 | CNY 91.50 | CNY 87.71 | 4.63M |
| 2026-06-12 | CNY 90.18 | +1.90% | CNY 88.00 | CNY 90.81 | CNY 87.11 | 5.06M |
| 2026-06-11 | CNY 88.50 | -1.57% | CNY 89.91 | CNY 91.80 | CNY 88.06 | 2.83M |
| 2026-06-10 | CNY 89.91 | +1.01% | CNY 89.16 | CNY 91.45 | CNY 88.38 | 3.56M |
| 2026-06-09 | CNY 89.01 | +1.03% | CNY 88.24 | CNY 90.00 | CNY 87.02 | 4.50M |
| 2026-06-08 | CNY 88.10 | +1.64% | CNY 86.28 | CNY 88.62 | CNY 86.20 | 7.10M |
| 2026-06-05 | CNY 86.68 | -0.23% | CNY 86.82 | CNY 88.05 | CNY 86.04 | 5.24M |
| 2026-06-04 | CNY 86.88 | -3.23% | CNY 89.78 | CNY 90.31 | CNY 85.65 | 7.87M |
| 2026-06-03 | CNY 89.78 | -4.46% | CNY 92.03 | CNY 92.52 | CNY 86.88 | 11.66M |
| 2026-06-02 | CNY 93.97 | -6.03% | CNY 99.25 | CNY 100.00 | CNY 93.51 | 8.96M |
| 2026-06-01 | CNY 100.00 | +0.35% | CNY 99.00 | CNY 102.18 | CNY 98.40 | 7.46M |
| 2026-05-29 | CNY 99.65 | +2.38% | CNY 97.28 | CNY 101.53 | CNY 96.78 | 7.16M |
| 2026-05-28 | CNY 97.33 | -0.74% | CNY 97.40 | CNY 99.38 | CNY 96.60 | 3.51M |
| 2026-05-27 | CNY 98.06 | +2.11% | CNY 96.07 | CNY 99.47 | CNY 94.02 | 6.74M |
| 2026-05-26 | CNY 96.03 | -1.00% | CNY 96.35 | CNY 97.39 | CNY 94.80 | 4.47M |