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
2023-12-29 10.55 10.60 10.41 10.58 11.8M
2023-12-28 10.55 10.74 10.42 10.52 16.1M
2023-12-27 10.02 10.70 9.87 10.58 20.2M
2023-12-26 10.31 10.34 9.99 10.02 9.3M
2023-12-25 9.97 10.31 9.97 10.29 10.3M
2023-12-22 10.22 10.34 9.99 10.03 10.6M
2023-12-21 10.11 10.36 9.97 10.29 12.4M
2023-12-20 10.62 10.64 10.12 10.17 15.8M
2023-12-19 10.86 11.02 10.45 10.60 16.3M
2023-12-18 11.00 11.25 10.80 10.81 17.9M
2023-12-15 11.44 11.44 11.02 11.03 23.3M
2023-12-14 11.77 12.13 11.31 11.44 34.3M
2023-12-13 12.66 12.90 11.92 11.99 57.2M
2023-12-12 10.64 11.73 10.54 11.73 14.7M
2023-12-11 10.18 10.79 10.18 10.66 39.4M
2023-12-08 10.43 11.63 10.23 11.31 51.3M
2023-12-07 10.70 10.80 10.20 10.57 25.8M
2023-12-06 11.28 11.28 10.59 10.75 41.6M
2023-12-05 10.26 11.43 10.16 11.43 30.1M
2023-12-04 10.29 10.43 10.11 10.39 10.6M
2023-12-01 10.10 10.60 10.07 10.46 15.4M
2023-11-30 10.06 10.41 9.95 10.20 10.2M
2023-11-29 9.99 10.25 9.91 10.17 6.9M
2023-11-28 9.90 10.06 9.88 9.98 2.4M
2023-11-27 10.02 10.07 9.90 9.97 3.2M
2023-11-24 9.97 10.08 9.87 10.02 3.4M
2023-11-23 9.91 9.99 9.86 9.95 2.4M
2023-11-22 9.88 10.08 9.88 9.99 2.5M
2023-11-21 9.93 10.05 9.88 9.93 2.9M
2023-11-20 9.73 9.94 9.73 9.92 3.0M
2023-11-17 9.81 9.81 9.71 9.77 2.0M
2023-11-16 9.84 9.86 9.75 9.77 1.6M
2023-11-15 9.79 9.87 9.74 9.80 2.2M
2023-11-14 9.80 9.81 9.67 9.76 1.9M
2023-11-13 9.75 9.78 9.66 9.76 2.6M
2023-11-10 9.69 9.78 9.63 9.71 2.2M
2023-11-09 9.73 9.79 9.68 9.70 1.8M
2023-11-08 9.79 9.84 9.68 9.74 1.8M
2023-11-07 9.70 9.87 9.60 9.74 2.5M
2023-11-06 9.84 9.84 9.64 9.70 3.2M
2023-11-03 9.61 9.85 9.48 9.81 3.6M
2023-11-02 9.71 9.74 9.63 9.63 2.0M
2023-11-01 9.67 9.73 9.59 9.69 2.9M
2023-10-31 9.50 9.70 9.50 9.67 3.3M
2023-10-30 9.45 9.65 9.35 9.56 3.7M
2023-10-27 9.22 9.53 9.14 9.48 3.8M
2023-10-26 9.18 9.27 9.11 9.20 2.2M
2023-10-25 9.20 9.24 9.07 9.18 2.1M
2023-10-24 8.87 9.15 8.81 9.15 2.9M
2023-10-23 8.90 9.06 8.78 8.81 1.8M
2023-10-20 8.97 9.10 8.95 8.95 1.5M
2023-10-19 9.02 9.17 8.91 8.97 1.9M
2023-10-18 9.17 9.21 9.03 9.06 2.2M
2023-10-17 9.15 9.22 9.09 9.21 3.0M
2023-10-16 9.02 9.11 8.94 9.07 1.8M
2023-10-13 9.15 9.18 8.98 9.02 2.7M
2023-10-12 9.25 9.28 9.12 9.21 1.8M
2023-10-11 9.24 9.30 9.17 9.21 2.2M
2023-10-10 9.31 9.44 9.18 9.21 2.6M
2023-10-09 9.38 9.42 9.17 9.27 2.5M
2023-09-28 9.34 9.43 9.30 9.37 1.6M
2023-09-27 9.34 9.38 9.24 9.32 1.6M
2023-09-26 9.41 9.47 9.31 9.31 1.8M
2023-09-25 9.49 9.57 9.39 9.41 1.5M
2023-09-22 9.27 9.50 9.23 9.49 2.3M
2023-09-21 9.46 9.57 9.24 9.27 2.5M
2023-09-20 9.47 9.60 9.41 9.53 2.1M
2023-09-19 9.59 9.60 9.46 9.49 1.7M
2023-09-18 9.47 9.63 9.28 9.60 3.0M
2023-09-15 9.35 9.50 9.32 9.44 2.4M
2023-09-14 9.58 9.60 9.30 9.37 3.0M
2023-09-13 9.66 9.71 9.47 9.56 2.9M
2023-09-12 9.60 9.64 9.50 9.56 2.0M
2023-09-11 9.36 9.61 9.32 9.60 2.9M
2023-09-08 9.34 9.44 9.33 9.40 1.8M
2023-09-07 9.58 9.58 9.38 9.38 2.2M
2023-09-06 9.59 9.60 9.46 9.51 2.3M
2023-09-05 9.66 9.70 9.56 9.60 2.6M
2023-09-04 9.58 9.75 9.50 9.75 3.2M
2023-09-01 9.42 9.65 9.38 9.57 3.3M
2023-08-31 9.31 9.46 9.23 9.42 3.6M
2023-08-30 9.32 9.53 9.31 9.35 2.8M
2023-08-29 9.05 9.35 9.01 9.34 4.2M
2023-08-28 9.48 9.68 9.06 9.07 5.3M
2023-08-25 9.35 9.35 9.05 9.08 3.8M
2023-08-24 9.20 9.46 9.10 9.38 3.0M
2023-08-23 9.30 9.33 9.09 9.21 2.7M
2023-08-22 9.44 9.61 9.12 9.31 3.7M
2023-08-21 9.50 9.65 9.45 9.48 2.5M
2023-08-18 9.51 9.65 9.43 9.44 3.1M
2023-08-17 9.35 9.54 9.11 9.53 4.1M
2023-08-16 9.36 9.45 9.20 9.31 2.5M
2023-08-15 9.51 9.53 9.29 9.34 2.7M
2023-08-14 9.37 9.55 9.33 9.51 3.0M
2023-08-11 9.70 9.71 9.47 9.47 4.0M
2023-08-10 9.71 9.72 9.55 9.70 3.6M
2023-08-09 9.84 9.89 9.61 9.68 4.7M
2023-08-08 9.80 9.99 9.74 9.86 7.2M
2023-08-07 9.96 9.98 9.66 9.71 9.1M
2023-08-04 10.40 10.40 9.85 9.93 18.3M
2023-08-03 10.11 10.58 10.02 10.41 15.8M
2023-08-02 10.09 10.18 10.01 10.10 3.4M
2023-08-01 10.18 10.29 10.09 10.15 4.8M
2023-07-31 9.99 10.22 9.89 10.20 7.0M
2023-07-28 9.82 9.97 9.80 9.95 4.6M
2023-07-27 9.96 10.08 9.79 9.81 5.3M
2023-07-26 9.82 9.94 9.77 9.91 5.3M
2023-07-25 9.88 9.91 9.76 9.85 7.0M
2023-07-24 9.98 9.98 9.65 9.81 8.0M
2023-07-21 9.53 10.04 9.50 10.01 8.1M
2023-07-20 9.65 9.66 9.49 9.58 2.7M
2023-07-19 9.62 9.69 9.55 9.59 1.8M
2023-07-18 9.72 9.72 9.53 9.62 1.6M
2023-07-17 9.72 9.73 9.50 9.70 1.9M
2023-07-14 9.90 9.90 9.65 9.69 2.4M
2023-07-13 9.66 9.85 9.64 9.83 2.8M
2023-07-12 9.78 9.82 9.65 9.70 3.2M
2023-07-11 9.85 9.86 9.71 9.74 2.3M
2023-07-10 9.66 9.86 9.65 9.83 3.2M
2023-07-07 9.61 9.76 9.52 9.71 2.2M
2023-07-06 9.54 9.65 9.52 9.61 2.7M
2023-07-05 9.75 9.78 9.52 9.54 3.1M
2023-07-04 9.63 9.79 9.50 9.77 4.2M
2023-07-03 9.48 9.66 9.44 9.59 4.6M
2023-06-30 9.29 9.53 9.22 9.44 3.1M
2023-06-29 9.12 9.29 9.10 9.24 1.8M
2023-06-28 9.14 9.23 8.98 9.20 2.3M
2023-06-27 8.93 9.15 8.83 9.14 2.3M
2023-06-26 9.13 9.23 8.85 8.89 3.9M
2023-06-21 9.19 9.30 9.12 9.26 3.1M
2023-06-20 9.26 9.32 9.17 9.18 2.3M
2023-06-19 9.44 9.49 9.25 9.25 3.0M
2023-06-16 9.51 9.64 9.40 9.46 2.6M
2023-06-15 9.56 9.57 9.43 9.53 2.4M
2023-06-14 9.33 9.59 9.30 9.57 4.2M
2023-06-13 9.30 9.45 9.27 9.33 2.2M
2023-06-12 9.14 9.41 8.96 9.37 3.1M
2023-06-09 9.14 9.34 9.10 9.19 2.0M
2023-06-08 9.18 9.28 9.06 9.10 1.7M
2023-06-07 9.04 9.20 9.03 9.13 1.5M
2023-06-06 9.27 9.34 9.08 9.12 1.9M
2023-06-05 9.30 9.34 9.23 9.34 2.1M
2023-06-02 9.24 9.37 9.09 9.35 3.2M
2023-06-01 9.09 9.28 9.03 9.18 2.3M
2023-05-31 9.23 9.24 9.06 9.10 2.0M
2023-05-30 9.23 9.29 9.08 9.19 2.3M
2023-05-29 9.48 9.48 9.19 9.25 2.2M
2023-05-26 9.53 9.53 9.26 9.46 2.5M
2023-05-25 9.37 9.49 9.31 9.47 2.8M
2023-05-24 9.59 9.61 9.33 9.39 2.7M
2023-05-23 9.60 9.66 9.48 9.58 3.5M
2023-05-22 9.36 9.54 9.29 9.53 4.0M
2023-05-19 9.25 9.40 9.10 9.36 2.6M
2023-05-18 9.31 9.45 9.17 9.25 2.2M
2023-05-17 9.13 9.32 9.07 9.31 2.8M
2023-05-16 9.28 9.28 9.07 9.10 2.2M
2023-05-15 9.20 9.45 9.12 9.25 1.8M
2023-05-12 9.40 9.52 9.27 9.27 2.3M
2023-05-11 9.13 9.42 9.13 9.36 4.4M
2023-05-10 9.14 9.15 9.03 9.13 2.3M
2023-05-09 9.25 9.35 9.10 9.11 3.3M
2023-05-08 9.41 9.49 9.26 9.28 2.9M
2023-05-05 9.47 9.50 9.30 9.39 3.6M
2023-05-04 9.29 9.50 9.20 9.46 6.5M
2023-04-28 9.00 9.41 8.90 9.35 10.7M
2023-04-27 8.59 8.78 8.54 8.73 2.6M
2023-04-26 8.50 8.61 8.45 8.58 1.8M
2023-04-25 8.48 8.61 8.30 8.50 2.8M
2023-04-24 8.60 8.62 8.37 8.42 3.4M
2023-04-21 8.83 8.91 8.60 8.62 2.7M
2023-04-20 8.96 8.96 8.78 8.81 2.1M
2023-04-19 8.90 9.03 8.87 8.95 2.5M
2023-04-18 8.76 9.09 8.76 8.96 4.3M
2023-04-17 8.62 8.85 8.61 8.79 2.0M
2023-04-14 8.73 8.87 8.68 8.70 2.2M
2023-04-13 8.73 8.86 8.58 8.81 2.6M
2023-04-12 8.73 8.88 8.72 8.76 2.4M
2023-04-11 8.87 8.94 8.81 8.84 2.4M
2023-04-10 9.06 9.06 8.86 8.91 2.8M
2023-04-07 9.04 9.14 9.04 9.08 2.0M
2023-04-06 9.30 9.30 9.05 9.06 2.9M
2023-04-04 9.39 9.48 9.21 9.28 2.6M
2023-04-03 9.49 9.49 9.35 9.42 2.5M
2023-03-31 9.23 9.58 9.17 9.49 3.7M
2023-03-30 9.20 9.28 9.17 9.21 1.8M
2023-03-29 9.23 9.34 9.20 9.23 1.8M
2023-03-28 9.29 9.42 9.22 9.32 1.9M
2023-03-27 9.35 9.35 9.19 9.29 2.3M
2023-03-24 9.26 9.36 9.21 9.29 2.8M
2023-03-23 9.27 9.28 9.11 9.22 2.1M
2023-03-22 9.24 9.46 9.21 9.27 2.4M
2023-03-21 9.02 9.20 8.96 9.19 3.0M
2023-03-20 9.05 9.10 8.86 8.96 2.4M
2023-03-17 9.15 9.16 9.00 9.04 2.0M
2023-03-16 9.30 9.30 9.06 9.07 2.5M
2023-03-15 9.29 9.35 9.24 9.26 1.9M
2023-03-14 9.52 9.52 9.16 9.23 2.8M
2023-03-13 9.46 9.50 9.37 9.48 2.0M
2023-03-10 9.60 9.64 9.40 9.41 2.4M
2023-03-09 9.75 9.75 9.58 9.60 1.9M
2023-03-08 9.63 9.71 9.52 9.70 2.6M
2023-03-07 9.80 9.91 9.61 9.63 2.9M
2023-03-06 9.75 9.90 9.70 9.83 3.2M
2023-03-03 9.70 9.83 9.62 9.72 3.1M
2023-03-02 9.90 9.90 9.65 9.73 3.6M
2023-03-01 9.78 9.87 9.70 9.86 2.7M
2023-02-28 9.68 9.78 9.64 9.77 2.9M
2023-02-27 9.85 9.85 9.57 9.67 3.8M
2023-02-24 9.99 9.99 9.71 9.80 4.3M
2023-02-23 10.26 10.38 9.90 9.96 7.2M
2023-02-22 10.15 10.26 10.09 10.22 2.1M
2023-02-21 10.33 10.35 10.13 10.19 2.8M
2023-02-20 10.44 10.44 10.15 10.28 3.2M
2023-02-17 10.17 10.45 10.17 10.25 4.4M
2023-02-16 10.37 10.44 10.04 10.14 3.7M
2023-02-15 10.50 10.60 10.35 10.37 3.3M
2023-02-14 10.61 10.65 10.44 10.48 4.7M
2023-02-13 10.30 10.51 10.25 10.49 4.7M
2023-02-10 10.06 10.35 10.06 10.30 4.8M
2023-02-09 9.89 10.10 9.86 10.03 2.7M
2023-02-08 9.98 10.15 9.91 9.93 3.4M
2023-02-07 10.06 10.07 9.94 9.98 2.3M
2023-02-06 9.98 10.05 9.86 9.99 2.5M
2023-02-03 10.05 10.05 9.84 9.96 3.2M
2023-02-02 9.96 10.08 9.85 10.07 3.9M
2023-02-01 9.86 9.93 9.76 9.93 3.3M
2023-01-31 10.01 10.04 9.68 9.84 3.9M
2023-01-30 9.72 9.95 9.70 9.94 5.1M
2023-01-20 9.68 9.73 9.61 9.62 2.3M
2023-01-19 9.75 9.75 9.60 9.63 2.7M
2023-01-18 9.77 9.87 9.69 9.75 3.1M
2023-01-17 9.92 9.99 9.65 9.77 4.4M
2023-01-16 10.01 10.18 9.95 9.98 4.3M
2023-01-13 10.08 10.24 9.97 10.11 3.1M
2023-01-12 10.22 10.29 9.96 10.00 4.9M
2023-01-11 10.43 10.48 10.10 10.21 4.0M
2023-01-10 10.69 10.70 10.31 10.37 5.9M
2023-01-09 10.32 10.91 10.26 10.69 8.5M
2023-01-06 10.50 10.60 10.15 10.25 8.1M
2023-01-05 10.60 10.76 10.47 10.54 6.4M
2023-01-04 10.73 10.83 10.46 10.67 7.5M
2023-01-03 10.87 11.00 10.52 10.66 11.0M