Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Anji Foodstuff Co., Ltd (603696.SS)

14.63
-1.63
(-10.02%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202515.6716.3014.6314.6314.6345,037,332
Apr 29, 202515.8017.6315.7716.2616.2672,244,727
Apr 28, 202513.4216.1813.3716.0316.0365,896,266
Apr 25, 202514.3716.3714.3714.8514.8572,585,171
Apr 24, 202513.2514.8812.1814.8814.8867,585,768
Apr 23, 202513.5313.5313.5313.5313.534,886,000
Apr 22, 202513.0415.0312.3715.0315.0359,324,789
Apr 21, 202511.9813.6611.4913.6613.6662,497,328
Apr 18, 202512.4212.4212.0212.4212.4224,158,367
Apr 17, 202511.2111.2910.9811.2911.2916,408,484
Apr 16, 20259.3310.269.0810.2610.2642,949,640
Apr 15, 20258.489.338.419.339.3322,163,953
Apr 14, 20258.318.538.298.488.486,851,396
Apr 11, 20258.368.468.188.288.287,210,211
Apr 10, 20258.308.558.278.448.4410,173,986
Apr 9, 20257.918.317.548.258.2511,168,336
Apr 8, 20257.708.377.678.058.0510,278,849
Apr 7, 20258.168.577.777.777.778,630,916
Apr 3, 20258.558.648.488.638.633,724,780
Apr 2, 20258.548.628.488.578.572,971,000
Apr 1, 20258.318.628.288.588.586,160,658
Mar 31, 20258.298.378.208.288.283,041,678
Mar 28, 20258.388.428.238.338.334,244,496
Mar 27, 20258.438.508.298.408.404,243,000
Mar 26, 20258.238.548.218.438.436,342,415
Mar 25, 20258.318.318.128.288.283,269,000
Mar 24, 20258.468.558.188.328.325,898,280
Mar 21, 20258.738.778.408.448.445,755,999
Mar 20, 20258.738.818.698.748.743,382,700
Mar 19, 20258.838.858.688.738.733,863,587
Mar 18, 20258.878.938.758.838.835,566,343
Mar 17, 20258.918.978.798.878.878,210,045
Mar 14, 20258.979.008.618.918.9113,042,048
Mar 13, 20259.049.238.908.948.947,367,300
Mar 12, 20258.919.168.919.089.087,560,862
Mar 11, 20258.959.028.818.978.974,992,696
Mar 10, 20258.738.968.738.958.956,695,215
Mar 7, 20258.758.858.718.788.785,728,119
Mar 6, 20258.838.858.668.818.819,362,083
Mar 5, 20258.698.888.548.858.8510,011,488
Mar 4, 20258.748.918.508.708.7010,315,100
Mar 3, 20258.388.828.348.768.7615,495,092
Feb 28, 20258.508.658.308.338.336,833,500
Feb 27, 20258.328.618.308.568.569,264,676
Feb 26, 20258.338.568.148.338.339,146,684
Feb 25, 20258.288.438.228.368.364,656,542
Feb 24, 20258.328.378.188.348.345,352,496
Feb 21, 20258.378.458.168.308.305,869,000
Feb 20, 20258.268.478.188.448.445,078,448
Feb 19, 20258.018.317.928.268.265,773,388
Feb 18, 20258.388.417.988.008.004,497,500
Feb 17, 20258.288.478.228.368.364,839,150
Feb 14, 20258.298.358.178.228.223,413,320
Feb 13, 20258.458.488.298.308.303,157,079
Feb 12, 20258.398.488.358.468.462,632,784
Feb 11, 20258.548.608.378.488.483,807,768
Feb 10, 20258.248.588.248.548.544,585,412
Feb 7, 20258.198.388.188.288.283,600,360
Feb 6, 20258.068.237.988.238.234,362,599
Feb 5, 20258.218.257.978.078.073,374,600
Jan 27, 20258.168.328.088.088.083,356,000
Jan 24, 20258.258.258.098.138.132,947,000
Jan 23, 20258.358.378.168.168.163,806,152
Jan 22, 20258.408.408.158.208.204,791,500
Jan 21, 20258.378.498.168.368.368,707,936
Jan 20, 20258.248.358.038.278.273,860,456
Jan 17, 20258.218.248.068.198.192,859,900
Jan 16, 20258.198.368.088.198.193,868,500
Jan 15, 20258.118.248.008.148.143,575,300
Jan 14, 20257.828.117.748.118.114,349,274
Jan 13, 20257.517.737.317.707.703,182,800
Jan 10, 20257.937.967.627.657.653,611,500
Jan 9, 20257.978.027.827.967.963,295,100
Jan 8, 20257.808.017.667.927.924,593,900
Jan 7, 20257.647.857.567.827.824,028,889
Jan 6, 20257.767.817.307.607.605,900,800
Jan 3, 20258.538.587.757.827.829,100,431
Jan 2, 20258.168.748.138.448.449,833,402
Dec 31, 20248.268.488.198.208.204,735,400
Dec 30, 20248.658.668.248.308.305,448,800
Dec 27, 20248.668.768.488.688.685,408,300
Dec 26, 20248.358.708.318.568.566,072,700
Dec 25, 20248.608.658.128.388.387,326,443
Dec 24, 20248.378.658.238.638.637,277,974
Dec 23, 20249.139.178.368.408.4010,137,219
Dec 20, 20248.849.188.839.039.039,377,401
Dec 19, 20248.928.978.698.858.858,007,488
Dec 18, 20249.279.378.949.049.0410,851,219
Dec 17, 20249.959.979.179.269.2618,137,253
Dec 16, 20249.9110.579.7310.1010.1018,943,215
Dec 13, 202410.6510.7910.0910.0910.0925,920,176
Dec 12, 202410.0011.219.7611.2111.2136,744,535
Dec 11, 20249.4610.869.3110.4610.4644,524,485
Dec 10, 20249.809.879.759.879.879,273,494
Dec 9, 20248.899.148.858.978.9710,931,174
Dec 6, 20248.929.048.688.888.8810,877,496
Dec 5, 20248.919.178.708.938.9323,253,718
Dec 4, 20248.719.578.589.149.1425,199,443
Dec 3, 20248.848.858.608.708.706,142,679
Dec 2, 20248.758.908.608.778.7710,143,984
Nov 29, 20248.448.968.448.688.6815,419,743
Nov 28, 20248.348.558.298.448.449,148,230
Nov 27, 20248.178.407.918.408.4011,066,492
Nov 26, 20248.058.238.048.178.175,277,684
Nov 25, 20247.698.097.698.078.075,777,896
Nov 22, 20248.018.087.707.707.704,883,600
Nov 21, 20247.958.057.877.997.993,952,676
Nov 20, 20247.767.977.747.937.934,934,174
Nov 19, 20247.807.807.597.777.774,666,625
Nov 18, 20247.968.027.647.697.694,118,647
Nov 15, 20247.858.107.857.897.894,488,300
Nov 14, 20248.158.157.917.967.964,412,396
Nov 13, 20248.188.257.888.158.155,892,176
Nov 12, 20248.208.318.118.198.197,635,096
Nov 11, 20248.208.248.058.218.218,325,588
Nov 8, 20248.498.608.238.338.3312,035,088
Nov 7, 20248.108.808.078.478.4719,074,026
Nov 6, 20248.058.197.958.128.125,932,817
Nov 5, 20247.948.107.908.058.056,105,556
Nov 4, 20247.687.947.617.947.946,158,096
Nov 1, 20247.777.987.607.687.686,606,800
Oct 31, 20247.647.827.647.807.804,834,304
Oct 30, 20247.727.837.577.697.693,717,976
Oct 29, 20247.928.007.697.717.715,945,788
Oct 28, 20247.587.897.587.887.885,779,831
Oct 25, 20247.477.597.477.577.573,825,048
Oct 24, 20247.457.507.417.487.482,547,796
Oct 23, 20247.517.577.427.507.503,948,715
Oct 22, 20247.337.557.337.557.554,544,860
Oct 21, 20247.337.427.317.367.363,818,096
Oct 18, 20247.227.407.187.337.333,603,593
Oct 17, 20247.337.387.217.247.242,468,077
Oct 16, 20247.217.357.157.287.282,562,127
Oct 15, 20247.437.447.307.327.322,429,292
Oct 14, 20247.367.467.267.427.423,721,407
Oct 11, 20247.507.647.257.357.353,968,612
Oct 10, 20247.447.607.277.447.444,757,560
Oct 9, 20248.198.197.447.447.447,405,380
Oct 8, 20248.688.807.988.278.2714,553,270
Sep 30, 20247.548.087.418.008.009,677,524
Sep 27, 20247.507.557.167.377.375,176,316
Sep 26, 20246.847.156.807.107.105,865,774
Sep 25, 20246.886.966.806.826.823,934,911
Sep 24, 20246.706.866.676.806.802,808,498
Sep 23, 20246.596.846.596.706.702,975,369
Sep 20, 20246.586.786.556.616.611,984,413
Sep 19, 20246.326.696.316.626.623,206,700
Sep 18, 20246.456.456.206.306.301,739,500
Sep 13, 20246.586.586.446.456.451,165,200
Sep 12, 20246.606.676.546.546.541,667,000
Sep 11, 20246.686.726.606.646.641,287,800
Sep 10, 20246.566.706.566.696.691,778,720
Sep 9, 20246.456.646.416.626.621,711,440
Sep 6, 20246.706.706.496.536.531,772,689
Sep 5, 20246.546.696.536.686.682,212,120
Sep 4, 20246.496.726.456.586.583,045,400
Sep 3, 20246.486.606.466.546.541,155,600
Sep 2, 20246.526.636.496.506.501,572,520
Aug 30, 20246.486.676.426.586.582,280,416
Aug 29, 20246.426.506.336.486.481,489,170
Aug 28, 20246.286.486.286.426.421,762,554
Aug 27, 20246.436.456.336.346.341,330,900
Aug 26, 20246.356.476.316.436.431,482,200
Aug 23, 20246.406.406.306.356.351,290,300
Aug 22, 20246.496.556.366.416.411,291,902
Aug 21, 20246.516.536.466.496.49954,400
Aug 20, 20246.596.666.486.516.512,086,800
Aug 19, 20246.726.766.636.656.651,774,256
Aug 16, 20246.646.856.646.736.732,625,400
Aug 15, 20246.636.746.596.706.702,921,900
Aug 14, 20246.686.736.626.696.692,706,484
Aug 13, 20246.766.816.586.656.654,348,800
Aug 12, 20246.806.916.636.766.765,791,200
Aug 9, 20247.307.326.796.926.9210,688,993
Aug 8, 20247.277.877.157.537.5317,206,333
Aug 7, 20246.897.296.787.157.158,173,292
Aug 6, 20246.637.006.606.906.906,637,008
Aug 5, 20246.626.756.546.576.572,447,500
Aug 2, 20246.596.726.596.626.622,049,600
Aug 1, 20246.686.736.596.626.621,717,300
Jul 31, 20246.456.676.446.666.662,538,515
Jul 30, 20246.406.456.356.446.441,856,300
Jul 29, 20246.446.506.376.406.401,419,300
Jul 26, 20246.356.436.356.426.421,179,800
Jul 25, 20246.266.406.206.326.321,538,200
Jul 24, 20246.406.436.226.286.281,898,000
Jul 23, 20246.556.596.386.396.391,632,200
Jul 22, 20246.546.636.456.546.541,156,500
Jul 19, 20246.476.556.406.526.521,278,500
Jul 18, 20246.556.556.346.456.451,673,048
Jul 17, 20246.506.626.486.576.571,454,400
Jul 16, 20246.586.616.506.546.541,345,996
Jul 15, 20246.666.756.576.596.591,172,900
Jul 12, 20246.776.826.696.716.712,227,900
Jul 11, 20246.556.766.556.746.743,082,653
Jul 10, 20246.556.556.386.476.471,579,800
Jul 9, 20246.586.596.366.536.533,477,200
Jul 8, 20246.806.846.546.586.581,560,000
Jul 5, 20246.716.716.716.716.71-
Jul 4, 20246.987.056.666.716.713,371,424
Jul 3, 20246.937.296.877.057.053,892,900
Jul 2, 20246.836.986.796.936.931,798,463
Jul 1, 20246.776.836.666.836.832,091,939
Jun 28, 20246.796.906.706.786.783,867,898
Jun 27, 20246.937.046.826.856.852,327,900
Jun 26, 20246.796.956.726.956.951,666,100
Jun 25, 20246.766.906.726.826.821,901,500
Jun 24, 2024 0.075 Dividend
Jun 24, 20246.986.986.666.696.692,465,461
Jun 21, 20247.027.116.897.066.991,038,209
Jun 20, 20247.167.207.027.026.951,638,228
Jun 19, 20247.217.317.167.187.101,693,900
Jun 18, 20247.227.327.157.217.132,294,960
Jun 17, 20247.317.337.157.187.101,994,696
Jun 14, 20247.327.387.227.337.251,224,068
Jun 13, 20247.487.517.287.367.282,072,357
Jun 12, 20247.277.507.277.487.402,514,040
Jun 11, 20247.447.447.227.357.272,919,800
Jun 7, 20247.177.497.027.477.395,150,053
Jun 6, 20247.357.476.867.026.955,736,269
Jun 5, 20247.597.597.397.407.321,918,700
Jun 4, 20247.667.667.537.577.491,895,900
Jun 3, 20247.817.827.607.687.602,406,161
May 31, 20247.838.037.827.847.762,823,096
May 30, 20247.857.947.807.847.761,890,596
May 29, 20247.997.997.837.907.821,755,100
May 28, 20248.098.107.907.917.832,371,700
May 27, 20248.128.207.978.098.002,743,498
May 24, 20248.118.268.108.118.022,885,710
May 23, 20248.448.548.128.188.094,143,100
May 22, 20248.508.588.388.538.444,766,680
May 21, 20248.628.628.398.498.403,598,078
May 20, 20248.608.728.568.608.513,011,838
May 17, 20248.638.768.498.598.504,110,500
May 16, 20248.568.718.568.648.552,715,100
May 15, 20248.718.798.588.588.495,002,413
May 14, 20248.628.818.628.708.613,395,100
May 13, 20248.818.818.608.668.575,151,546
May 10, 20249.069.178.798.868.778,221,000
May 9, 20248.889.458.888.968.8615,072,606
May 8, 20248.928.998.738.738.647,698,047
May 7, 20249.059.158.878.968.8613,608,798
May 6, 20248.669.458.649.219.1123,297,664
Apr 30, 20248.758.758.538.598.503,756,335