Anji Foodstuff Co., Ltd. Class A 603696
SSE · China · Consumer Non-Durables
CNY 13.06-0.06 (-0.46%)
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 13.06 | -0.46% | CNY 13.22 | CNY 13.42 | CNY 12.93 | 7.77M |
| 2026-09-29 | CNY 13.12 | -2.38% | CNY 13.23 | CNY 13.48 | CNY 13.01 | 9.85M |
| 2026-09-28 | CNY 13.44 | -4.21% | CNY 13.73 | CNY 13.90 | CNY 13.34 | 15.90M |
| 2026-09-24 | CNY 14.03 | +1.52% | CNY 13.84 | CNY 14.35 | CNY 13.58 | 19.30M |
| 2026-09-23 | CNY 13.82 | -5.08% | CNY 14.42 | CNY 14.47 | CNY 13.77 | 16.92M |
| 2026-09-22 | CNY 14.56 | +1.18% | CNY 14.23 | CNY 14.62 | CNY 14.04 | 18.10M |
| 2026-09-21 | CNY 14.39 | +2.93% | CNY 13.94 | CNY 14.40 | CNY 13.84 | 15.27M |
| 2026-09-18 | CNY 13.98 | +1.90% | CNY 13.65 | CNY 14.21 | CNY 13.63 | 15.57M |
| 2026-09-17 | CNY 13.72 | +0.22% | CNY 13.69 | CNY 13.86 | CNY 13.38 | 13.85M |
| 2026-09-16 | CNY 13.69 | +1.63% | CNY 13.46 | CNY 13.99 | CNY 13.30 | 17.60M |
| 2026-09-15 | CNY 13.47 | -3.58% | CNY 13.97 | CNY 14.14 | CNY 13.46 | 15.27M |
| 2026-09-14 | CNY 13.97 | -3.66% | CNY 14.50 | CNY 14.64 | CNY 13.83 | 17.20M |
| 2026-09-11 | CNY 14.50 | -7.58% | CNY 15.82 | CNY 15.90 | CNY 14.37 | 22.89M |
| 2026-09-10 | CNY 15.69 | -4.91% | CNY 16.50 | CNY 16.66 | CNY 15.61 | 28.99M |
| 2026-09-09 | CNY 16.50 | -6.78% | CNY 17.69 | CNY 17.79 | CNY 15.93 | 42.71M |
| 2026-09-08 | CNY 17.70 | +6.37% | CNY 17.33 | CNY 18.30 | CNY 17.28 | 58.68M |
| 2026-09-07 | CNY 16.64 | +9.98% | CNY 16.14 | CNY 16.64 | CNY 16.14 | 15.43M |
| 2026-09-04 | CNY 15.13 | +10.04% | CNY 13.66 | CNY 15.13 | CNY 13.53 | 33.45M |
| 2026-09-03 | CNY 13.75 | -0.72% | CNY 13.66 | CNY 14.02 | CNY 13.62 | 11.31M |
| 2026-09-02 | CNY 13.85 | -3.82% | CNY 14.29 | CNY 14.54 | CNY 13.80 | 16.11M |
| 2026-09-01 | CNY 14.40 | +3.15% | CNY 13.98 | CNY 14.60 | CNY 13.90 | 20.13M |
| 2026-08-31 | CNY 13.96 | -1.76% | CNY 14.10 | CNY 14.49 | CNY 13.86 | 16.00M |
| 2026-08-28 | CNY 14.21 | +0.92% | CNY 13.99 | CNY 14.44 | CNY 13.75 | 23.37M |
| 2026-08-27 | CNY 14.08 | +6.59% | CNY 13.18 | CNY 14.53 | CNY 13.10 | 27.99M |
| 2026-08-26 | CNY 13.21 | -0.83% | CNY 13.01 | CNY 13.56 | CNY 13.01 | 9.89M |
| 2026-08-25 | CNY 13.32 | +4.31% | CNY 12.75 | CNY 13.34 | CNY 12.66 | 12.33M |
| 2026-08-24 | CNY 12.77 | -2.89% | CNY 13.17 | CNY 13.22 | CNY 12.67 | 8.61M |
| 2026-08-21 | CNY 13.15 | -1.28% | CNY 13.31 | CNY 13.32 | CNY 12.90 | 11.26M |
| 2026-08-20 | CNY 13.32 | +1.52% | CNY 13.20 | CNY 13.60 | CNY 12.98 | 17.57M |
| 2026-08-19 | CNY 13.12 | -9.20% | CNY 13.51 | CNY 14.00 | CNY 13.10 | 24.34M |
| 2026-08-18 | CNY 14.45 | -0.69% | CNY 14.30 | CNY 15.35 | CNY 14.30 | 31.43M |
| 2026-08-17 | CNY 14.55 | -1.22% | CNY 13.88 | CNY 15.26 | CNY 13.86 | 29.01M |
| 2026-08-14 | CNY 14.73 | -10.02% | CNY 15.94 | CNY 15.94 | CNY 14.73 | 36.40M |
| 2026-08-13 | CNY 16.37 | +6.23% | CNY 15.15 | CNY 16.88 | CNY 14.60 | 51.66M |
| 2026-08-12 | CNY 15.41 | +9.99% | CNY 14.01 | CNY 15.41 | CNY 13.80 | 29.66M |
| 2026-08-11 | CNY 14.01 | +0.43% | CNY 13.85 | CNY 14.60 | CNY 13.66 | 31.25M |
| 2026-08-10 | CNY 13.95 | +5.76% | CNY 13.18 | CNY 14.10 | CNY 13.17 | 32.77M |
| 2026-08-07 | CNY 13.19 | +1.54% | CNY 12.90 | CNY 13.70 | CNY 12.86 | 21.20M |
| 2026-08-06 | CNY 12.99 | -3.49% | CNY 13.27 | CNY 13.48 | CNY 12.86 | 21.36M |
| 2026-08-05 | CNY 13.46 | +0.90% | CNY 13.34 | CNY 13.68 | CNY 12.88 | 30.02M |
| 2026-08-04 | CNY 13.34 | +0.98% | CNY 12.93 | CNY 13.56 | CNY 12.80 | 36.60M |
| 2026-08-03 | CNY 13.21 | -1.71% | CNY 12.90 | CNY 13.80 | CNY 12.41 | 36.94M |
| 2026-07-31 | CNY 13.44 | +9.98% | CNY 11.30 | CNY 13.44 | CNY 11.30 | 36.63M |
| 2026-07-30 | CNY 12.22 | +1.58% | CNY 12.90 | CNY 13.23 | CNY 11.75 | 23.80M |
| 2026-07-29 | CNY 12.03 | +9.96% | CNY 10.91 | CNY 12.03 | CNY 10.91 | 7.36M |
| 2026-07-28 | CNY 10.94 | +3.80% | CNY 10.55 | CNY 11.04 | CNY 10.45 | 7.19M |
| 2026-07-27 | CNY 10.54 | +1.84% | CNY 10.24 | CNY 10.65 | CNY 10.24 | 4.73M |
| 2026-07-24 | CNY 10.35 | -2.36% | CNY 10.60 | CNY 10.67 | CNY 10.30 | 3.72M |
| 2026-07-23 | CNY 10.60 | +2.91% | CNY 10.27 | CNY 10.62 | CNY 10.17 | 4.35M |
| 2026-07-22 | CNY 10.30 | -0.96% | CNY 10.38 | CNY 10.58 | CNY 10.22 | 4.89M |
| 2026-07-21 | CNY 10.40 | -2.89% | CNY 10.70 | CNY 10.99 | CNY 10.05 | 9.18M |
| 2026-07-20 | CNY 10.71 | -2.19% | CNY 10.88 | CNY 11.32 | CNY 10.61 | 8.64M |
| 2026-07-17 | CNY 10.95 | -5.36% | CNY 11.53 | CNY 11.88 | CNY 10.84 | 7.89M |
| 2026-07-16 | CNY 11.57 | +0.35% | CNY 11.57 | CNY 11.85 | CNY 11.38 | 5.86M |
| 2026-07-15 | CNY 11.53 | +1.32% | CNY 11.37 | CNY 11.67 | CNY 11.15 | 3.95M |
| 2026-07-14 | CNY 11.38 | +1.88% | CNY 11.07 | CNY 11.40 | CNY 10.94 | 4.06M |
| 2026-07-13 | CNY 11.17 | -3.71% | CNY 11.60 | CNY 11.69 | CNY 11.12 | 4.72M |
| 2026-07-10 | CNY 11.60 | +2.93% | CNY 11.35 | CNY 11.78 | CNY 11.07 | 4.88M |
| 2026-07-09 | CNY 11.27 | -0.97% | CNY 11.66 | CNY 11.69 | CNY 10.99 | 3.90M |
| 2026-07-08 | CNY 11.38 | -1.30% | CNY 11.50 | CNY 11.54 | CNY 11.25 | 3.32M |
| 2026-07-07 | CNY 11.53 | -3.84% | CNY 12.17 | CNY 12.17 | CNY 11.49 | 4.14M |
| 2026-07-06 | CNY 11.99 | -1.56% | CNY 12.17 | CNY 12.32 | CNY 11.89 | 3.56M |
| 2026-07-03 | CNY 12.18 | +1.75% | CNY 12.00 | CNY 12.24 | CNY 11.91 | 4.92M |
| 2026-07-02 | CNY 11.97 | +1.10% | CNY 11.84 | CNY 12.21 | CNY 11.59 | 4.44M |
| 2026-07-01 | CNY 11.84 | +2.96% | CNY 11.51 | CNY 12.01 | CNY 11.45 | 5.52M |
| 2026-06-30 | CNY 11.50 | -1.20% | CNY 11.50 | CNY 11.73 | CNY 11.33 | 4.66M |
| 2026-06-29 | CNY 11.64 | -0.51% | CNY 11.66 | CNY 11.80 | CNY 11.35 | 5.68M |
| 2026-06-26 | CNY 11.70 | -2.17% | CNY 12.09 | CNY 12.09 | CNY 11.60 | 4.55M |
| 2026-06-25 | CNY 11.96 | -1.73% | CNY 12.13 | CNY 12.23 | CNY 11.91 | 3.50M |
| 2026-06-24 | CNY 12.17 | -3.79% | CNY 12.58 | CNY 12.64 | CNY 12.15 | 4.31M |
| 2026-06-23 | CNY 12.65 | +2.02% | CNY 12.37 | CNY 12.95 | CNY 12.37 | 4.47M |
| 2026-06-22 | CNY 12.40 | +0.24% | CNY 12.29 | CNY 12.44 | CNY 12.09 | 4.34M |
| 2026-06-18 | CNY 12.37 | -1.20% | CNY 12.47 | CNY 12.60 | CNY 12.29 | 2.95M |
| 2026-06-17 | CNY 12.52 | -2.19% | CNY 12.68 | CNY 12.77 | CNY 12.47 | 3.27M |
| 2026-06-16 | CNY 12.80 | -0.16% | CNY 12.75 | CNY 12.87 | CNY 12.57 | 3.33M |
| 2026-06-15 | CNY 12.82 | +0.16% | CNY 12.88 | CNY 13.08 | CNY 12.71 | 3.90M |
| 2026-06-12 | CNY 12.80 | +2.56% | CNY 12.50 | CNY 12.85 | CNY 12.44 | 3.94M |
| 2026-06-11 | CNY 12.48 | -1.50% | CNY 12.53 | CNY 12.73 | CNY 12.34 | 3.00M |
| 2026-06-10 | CNY 12.67 | -0.78% | CNY 12.69 | CNY 12.83 | CNY 12.50 | 3.72M |
| 2026-06-09 | CNY 12.77 | +0.08% | CNY 12.74 | CNY 12.94 | CNY 12.55 | 5.14M |
| 2026-06-08 | CNY 12.76 | -2.45% | CNY 13.20 | CNY 13.70 | CNY 12.62 | 7.30M |
| 2026-06-05 | CNY 13.08 | +1.40% | CNY 12.84 | CNY 13.24 | CNY 12.81 | 4.91M |
| 2026-06-04 | CNY 12.90 | -2.71% | CNY 13.11 | CNY 13.30 | CNY 12.86 | 3.76M |
| 2026-06-03 | CNY 13.26 | -1.19% | CNY 13.38 | CNY 13.40 | CNY 13.12 | 4.04M |
| 2026-06-02 | CNY 13.42 | -3.73% | CNY 13.94 | CNY 13.98 | CNY 13.33 | 5.93M |
| 2026-06-01 | CNY 13.94 | +1.16% | CNY 13.48 | CNY 14.05 | CNY 13.48 | 6.40M |
| 2026-05-29 | CNY 13.78 | +2.23% | CNY 13.59 | CNY 14.32 | CNY 13.51 | 9.89M |
| 2026-05-28 | CNY 13.48 | -0.96% | CNY 13.75 | CNY 13.75 | CNY 13.22 | 4.92M |
| 2026-05-27 | CNY 13.61 | -1.23% | CNY 13.93 | CNY 13.93 | CNY 13.36 | 5.73M |
| 2026-05-26 | CNY 13.78 | -1.64% | CNY 14.05 | CNY 14.13 | CNY 13.61 | 5.10M |