Anji Foodstuff

603696
🏛️ china →
12.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.63 9.63 9.44 9.57 2.3M
2021-12-30 9.45 9.62 9.42 9.58 2.5M
2021-12-29 9.59 9.62 9.40 9.43 3.1M
2021-12-28 9.59 9.68 9.49 9.59 3.3M
2021-12-27 9.40 9.64 9.15 9.63 4.3M
2021-12-24 9.31 9.39 9.18 9.26 2.7M
2021-12-23 9.36 9.44 9.26 9.32 2.2M
2021-12-22 9.42 9.45 9.31 9.36 2.9M
2021-12-21 9.49 9.55 9.41 9.55 1.4M
2021-12-20 9.50 9.61 9.39 9.40 1.9M
2021-12-17 9.61 9.65 9.46 9.49 1.7M
2021-12-16 9.47 9.75 9.41 9.61 3.3M
2021-12-15 9.66 9.69 9.42 9.46 2.7M
2021-12-14 9.42 9.69 9.40 9.65 3.2M
2021-12-13 9.53 9.64 9.39 9.47 3.3M
2021-12-10 9.38 9.58 9.34 9.55 3.3M
2021-12-09 9.24 9.46 9.24 9.37 3.1M
2021-12-08 9.17 9.32 9.11 9.29 2.4M
2021-12-07 9.09 9.19 9.09 9.17 1.7M
2021-12-06 9.24 9.25 9.06 9.08 2.0M
2021-12-03 9.25 9.25 9.14 9.21 1.5M
2021-12-02 9.34 9.36 9.17 9.17 1.6M
2021-12-01 9.15 9.32 9.10 9.31 1.8M
2021-11-30 9.19 9.27 9.11 9.16 2.0M
2021-11-29 9.19 9.23 9.13 9.16 1.2M
2021-11-26 9.44 9.45 9.15 9.18 3.0M
2021-11-25 9.49 9.54 9.41 9.44 1.5M
2021-11-24 9.49 9.60 9.36 9.50 2.0M
2021-11-23 9.53 9.56 9.41 9.48 1.6M
2021-11-22 9.49 9.57 9.35 9.54 1.8M
2021-11-19 9.42 9.49 9.30 9.46 1.9M
2021-11-18 9.80 9.80 9.40 9.42 3.3M
2021-11-17 9.76 9.83 9.67 9.83 2.0M
2021-11-16 10.04 10.07 9.80 9.82 2.7M
2021-11-15 9.68 10.00 9.64 9.96 4.2M
2021-11-12 9.71 9.81 9.62 9.68 2.0M
2021-11-11 9.65 9.80 9.50 9.77 2.8M
2021-11-10 9.72 9.88 9.58 9.69 2.4M
2021-11-09 9.55 9.78 9.48 9.76 2.4M
2021-11-08 9.69 9.70 9.45 9.55 2.5M
2021-11-05 9.80 9.93 9.66 9.67 4.6M
2021-11-04 9.41 9.81 9.36 9.74 6.1M
2021-11-03 9.36 9.55 9.25 9.40 3.9M
2021-11-02 9.15 9.52 9.10 9.40 5.2M
2021-11-01 9.06 9.19 8.79 9.19 2.6M
2021-10-29 9.10 9.15 8.93 9.03 2.0M
2021-10-28 8.96 9.15 8.78 9.03 1.8M
2021-10-27 9.36 9.36 8.94 8.98 3.1M
2021-10-26 9.61 9.66 9.31 9.36 2.7M
2021-10-25 9.50 9.69 9.30 9.66 2.0M
2021-10-22 9.84 9.91 9.53 9.53 2.8M
2021-10-21 9.67 9.92 9.58 9.84 3.0M
2021-10-20 9.97 10.10 9.65 9.72 4.0M
2021-10-19 9.91 10.03 9.79 10.03 3.2M
2021-10-18 10.09 10.14 9.70 9.90 5.1M
2021-10-15 10.57 10.62 10.15 10.20 5.3M
2021-10-14 10.60 10.82 10.40 10.63 6.8M
2021-10-13 10.28 10.87 10.06 10.73 9.2M
2021-10-12 10.26 10.47 10.03 10.34 6.0M
2021-10-11 10.30 10.55 10.08 10.11 4.5M
2021-10-08 9.85 10.35 9.83 10.34 6.8M
2021-09-30 9.62 9.98 9.58 9.80 3.6M
2021-09-29 9.60 9.84 9.55 9.62 3.7M
2021-09-28 9.95 9.95 9.58 9.68 4.8M
2021-09-27 9.83 10.24 9.65 10.05 8.4M
2021-09-24 9.49 9.88 9.48 9.83 6.7M
2021-09-23 9.31 9.50 9.31 9.49 1.9M
2021-09-22 9.44 9.62 9.34 9.35 1.8M
2021-09-17 9.54 9.55 9.23 9.49 2.7M
2021-09-16 9.20 9.55 9.15 9.50 3.7M
2021-09-15 9.27 9.27 9.12 9.20 1.3M
2021-09-14 9.52 9.53 9.22 9.28 1.7M
2021-09-13 9.45 9.58 9.38 9.49 1.7M
2021-09-10 9.48 9.54 9.30 9.45 1.8M
2021-09-09 9.57 9.58 9.42 9.48 1.7M
2021-09-08 9.44 9.55 9.40 9.51 2.6M
2021-09-07 9.35 9.46 9.28 9.40 2.7M
2021-09-06 9.14 9.35 9.08 9.34 2.6M
2021-09-03 9.10 9.13 8.99 9.11 1.6M
2021-09-02 9.15 9.15 9.01 9.02 2.0M
2021-09-01 9.20 9.26 9.03 9.16 1.9M
2021-08-31 9.00 9.23 8.93 9.15 1.7M
2021-08-30 9.28 9.38 8.99 9.04 2.5M
2021-08-27 9.41 9.43 9.16 9.22 1.7M
2021-08-26 9.43 9.48 9.24 9.27 1.5M
2021-08-25 9.41 9.52 9.29 9.43 2.2M
2021-08-24 9.31 9.47 9.25 9.39 1.9M
2021-08-23 9.09 9.28 9.09 9.26 1.4M
2021-08-20 9.39 9.39 8.97 9.09 2.3M
2021-08-19 9.33 9.45 9.30 9.33 1.5M
2021-08-18 9.30 9.47 9.21 9.38 1.9M
2021-08-17 9.52 9.72 9.29 9.31 2.7M
2021-08-16 9.36 9.65 9.30 9.52 2.3M
2021-08-13 9.56 9.56 9.31 9.41 2.1M
2021-08-12 9.53 9.66 9.43 9.48 2.2M
2021-08-11 9.74 9.74 9.52 9.57 2.5M
2021-08-10 9.47 9.71 9.32 9.66 4.0M
2021-08-09 8.95 9.64 8.95 9.49 4.6M
2021-08-06 9.00 9.09 8.88 8.94 1.9M
2021-08-05 9.21 9.21 8.95 9.00 1.8M
2021-08-04 9.31 9.45 9.16 9.21 1.3M
2021-08-03 9.25 9.45 9.15 9.31 1.9M
2021-08-02 9.15 9.32 9.00 9.27 1.8M
2021-07-30 9.11 9.20 8.90 9.17 1.7M
2021-07-29 8.82 9.21 8.82 9.10 2.0M
2021-07-28 8.99 9.02 8.63 8.79 1.7M
2021-07-27 9.12 9.20 8.96 8.99 1.6M
2021-07-26 9.37 9.39 8.97 9.12 2.2M
2021-07-23 9.51 9.51 9.31 9.37 2.1M
2021-07-22 9.68 9.68 9.51 9.53 1.7M
2021-07-21 9.68 9.75 9.60 9.69 1.4M
2021-07-20 9.50 9.66 9.45 9.65 1.3M
2021-07-19 9.59 9.68 9.40 9.58 2.2M
2021-07-16 10.00 10.00 9.66 9.68 2.4M
2021-07-15 9.71 9.96 9.65 9.86 2.6M
2021-07-14 9.78 9.82 9.64 9.68 1.9M
2021-07-13 9.59 9.87 9.55 9.82 3.5M
2021-07-12 9.50 9.75 9.50 9.60 2.8M
2021-07-09 9.33 9.47 9.25 9.43 2.6M
2021-07-08 9.68 9.71 9.32 9.33 3.3M
2021-07-07 9.63 9.68 9.54 9.67 2.1M
2021-07-06 9.76 9.91 9.53 9.62 2.6M
2021-07-05 9.70 9.83 9.50 9.76 3.0M
2021-07-02 10.19 10.30 9.50 9.75 4.4M
2021-07-01 10.20 10.32 9.98 10.15 2.5M
2021-06-30 10.64 10.64 10.13 10.15 5.1M
2021-06-29 10.86 10.88 10.65 10.65 2.4M
2021-06-28 10.65 10.93 10.56 10.90 3.1M
2021-06-25 10.76 10.77 10.43 10.65 3.0M
2021-06-24 10.95 11.06 10.73 10.76 3.2M
2021-06-23 10.85 11.07 10.66 10.95 3.9M
2021-06-22 10.48 11.10 10.36 10.88 6.2M
2021-06-21 10.76 10.76 10.38 10.43 3.4M
2021-06-18 10.83 10.99 10.65 10.86 4.6M
2021-06-17 10.54 11.45 10.53 10.93 6.0M
2021-06-16 10.78 10.85 10.49 10.54 2.9M
2021-06-15 10.77 10.96 10.45 10.84 3.5M
2021-06-11 10.87 11.09 10.81 10.89 2.7M
2021-06-10 11.00 11.11 10.81 10.87 3.6M
2021-06-09 11.15 11.24 10.95 11.08 2.6M
2021-06-08 11.32 11.57 11.07 11.17 5.2M
2021-06-07 10.90 11.44 10.80 11.31 5.8M
2021-06-04 11.16 11.29 10.89 10.93 5.0M
2021-06-03 11.04 11.26 11.01 11.21 3.3M
2021-06-02 11.43 11.43 11.01 11.08 5.5M
2021-06-01 11.25 11.48 11.22 11.44 6.0M
2021-05-31 11.43 11.50 11.06 11.31 6.4M
2021-05-28 11.55 11.90 11.21 11.36 9.6M
2021-05-27 11.61 12.58 11.56 11.80 13.9M
2021-05-26 11.68 11.70 11.40 11.49 7.0M
2021-05-25 11.68 11.80 11.55 11.69 5.0M
2021-05-24 12.03 12.09 11.52 11.61 6.2M
2021-05-21 12.17 12.37 11.99 12.15 5.5M
2021-05-20 12.15 12.60 12.03 12.18 8.3M
2021-05-19 12.35 12.53 12.03 12.20 8.7M
2021-05-18 12.66 12.98 12.20 12.45 9.8M
2021-05-17 12.38 13.01 12.24 12.70 12.5M
2021-05-14 12.00 13.40 11.99 12.51 19.3M
2021-05-13 11.10 12.45 11.01 12.45 19.3M
2021-05-12 11.20 11.65 10.95 11.35 18.7M
2021-05-11 9.90 10.92 9.88 10.92 7.4M
2021-05-10 9.79 9.99 9.70 9.93 3.7M
2021-05-07 9.99 10.14 9.75 9.82 4.5M
2021-05-06 9.90 10.42 9.84 10.11 5.9M
2021-04-30 10.05 10.12 9.73 9.92 4.7M
2021-04-29 10.33 10.34 9.98 10.04 6.9M
2021-04-28 10.67 10.67 10.16 10.36 14.1M
2021-04-27 9.41 10.41 9.31 10.41 10.0M
2021-04-26 9.56 9.65 9.43 9.46 2.2M
2021-04-23 9.80 9.94 9.54 9.58 3.7M
2021-04-22 9.69 10.08 9.63 9.85 5.4M
2021-04-21 9.50 9.79 9.45 9.64 2.8M
2021-04-20 9.62 9.70 9.45 9.59 1.8M
2021-04-19 9.33 9.63 9.23 9.59 2.6M
2021-04-16 9.14 9.36 9.14 9.34 2.5M
2021-04-15 9.10 9.23 9.09 9.16 1.1M
2021-04-14 9.19 9.19 9.07 9.16 1.1M
2021-04-13 9.07 9.15 9.04 9.13 1.2M
2021-04-12 9.39 9.39 9.02 9.11 2.7M
2021-04-09 9.17 9.39 9.14 9.39 2.4M
2021-04-08 9.27 9.32 9.16 9.17 1.5M
2021-04-07 9.14 9.38 9.10 9.27 2.6M
2021-04-06 9.02 9.16 9.02 9.12 1.2M
2021-04-02 9.10 9.11 9.00 9.02 0.7M
2021-04-01 9.10 9.14 9.00 9.03 1.1M
2021-03-31 9.08 9.25 8.98 9.10 1.7M
2021-03-30 9.30 9.44 9.06 9.10 2.1M
2021-03-29 9.12 9.34 9.09 9.29 2.1M
2021-03-26 9.14 9.20 9.03 9.14 1.4M
2021-03-25 9.21 9.30 9.13 9.14 1.4M
2021-03-24 9.15 9.39 9.07 9.27 2.1M
2021-03-23 9.21 9.44 9.14 9.15 2.3M
2021-03-22 9.13 9.18 9.05 9.15 1.0M
2021-03-19 9.00 9.20 8.95 9.08 1.2M
2021-03-18 9.30 9.33 9.05 9.08 1.5M
2021-03-17 9.03 9.23 9.02 9.23 1.7M
2021-03-16 8.90 9.08 8.85 9.03 1.5M
2021-03-15 9.01 9.01 8.76 8.87 1.3M
2021-03-12 9.11 9.11 8.91 8.98 1.2M
2021-03-11 9.00 9.13 8.89 9.10 1.3M
2021-03-10 9.10 9.24 8.95 9.00 1.8M
2021-03-09 9.45 9.45 9.00 9.09 1.8M
2021-03-08 9.59 9.71 9.41 9.43 1.6M
2021-03-05 9.42 9.66 9.32 9.59 1.4M
2021-03-04 9.53 9.65 9.30 9.40 1.6M
2021-03-03 9.52 9.63 9.47 9.58 1.6M
2021-03-02 9.72 9.75 9.48 9.55 2.0M
2021-03-01 9.33 9.69 9.28 9.66 2.8M
2021-02-26 9.07 9.34 9.02 9.25 1.7M
2021-02-25 9.35 9.38 9.08 9.16 1.9M
2021-02-24 9.45 9.51 9.27 9.32 1.7M
2021-02-23 9.63 9.64 9.35 9.40 1.9M
2021-02-22 9.68 9.90 9.57 9.62 2.6M
2021-02-19 9.42 9.72 9.37 9.68 2.3M
2021-02-18 9.30 9.45 9.24 9.41 1.9M
2021-02-10 9.15 9.30 9.02 9.23 2.1M
2021-02-09 8.97 9.15 8.85 9.06 1.7M
2021-02-08 9.02 9.08 8.80 8.91 1.7M
2021-02-05 9.00 9.38 8.93 9.01 2.5M
2021-02-04 9.23 9.33 8.76 8.98 2.7M
2021-02-03 9.59 9.59 9.12 9.24 3.1M
2021-02-02 9.57 9.62 9.34 9.55 1.8M
2021-02-01 9.97 9.97 9.32 9.57 2.7M
2021-01-29 10.29 10.29 9.86 9.94 2.1M
2021-01-28 10.21 10.35 10.07 10.20 1.3M
2021-01-27 10.30 10.30 10.00 10.24 1.7M
2021-01-26 10.46 10.59 10.19 10.32 2.1M
2021-01-25 10.69 10.69 10.35 10.52 2.5M
2021-01-22 10.78 10.97 10.65 10.70 4.6M
2021-01-21 10.42 10.90 10.29 10.73 5.0M
2021-01-20 10.46 10.53 10.22 10.42 3.2M
2021-01-19 10.54 10.60 10.33 10.41 2.1M
2021-01-18 10.27 10.55 10.15 10.48 1.9M
2021-01-15 10.10 10.30 10.05 10.27 2.0M
2021-01-14 10.49 10.49 9.93 10.13 3.3M
2021-01-13 10.76 10.76 10.34 10.38 3.4M
2021-01-12 10.44 10.83 10.38 10.67 2.3M
2021-01-11 11.10 11.10 10.50 10.54 5.4M
2021-01-08 11.35 11.35 10.96 11.14 3.6M
2021-01-07 11.80 11.80 11.11 11.33 5.9M
2021-01-06 12.05 12.11 11.60 11.79 4.9M
2021-01-05 11.75 12.23 11.67 12.09 7.1M
2021-01-04 11.65 11.85 11.60 11.75 4.4M