Shanghai - Delayed Quote
CNY
Anjoy Foods Group Co., Ltd. (603345.SS)
86.53
-0.67
(-0.77%)
As of 11:29:46 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
86.80
87.85
86.14
86.32
86.32
2,457,874
Nov 6, 2026
86.00
88.36
85.63
87.20
87.20
3,955,785
Nov 5, 2026
85.40
87.50
85.40
87.25
87.25
5,466,201
Nov 4, 2026
87.49
88.88
84.50
85.25
85.25
7,471,178
Nov 3, 2026
85.18
88.66
85.10
87.49
87.49
5,994,466
Nov 2, 2026
81.65
87.01
81.22
86.36
86.36
10,924,023
Oct 30, 2026
79.01
82.90
78.21
81.62
81.62
7,579,617
Oct 29, 2026
81.58
81.76
77.02
79.17
79.17
6,116,675
Oct 28, 2026
78.96
80.19
78.20
79.11
79.11
5,178,332
Oct 27, 2026
82.23
82.53
78.31
78.51
78.51
6,611,898
Oct 26, 2026
82.28
83.08
81.88
82.30
82.30
2,888,994
Oct 23, 2026
80.74
83.57
80.41
82.99
82.99
5,763,050
Oct 22, 2026
81.00
81.60
79.88
80.95
80.95
3,048,154
Oct 21, 2026
80.82
81.90
80.50
81.20
81.20
3,007,923
Oct 20, 2026
82.98
83.61
80.32
81.21
81.21
5,509,800
Oct 19, 2026
81.07
83.56
81.00
83.00
83.00
4,791,149
Oct 16, 2026
81.60
82.89
80.90
81.74
81.74
4,531,749
Oct 15, 2026
81.43
84.10
81.00
81.08
81.08
6,057,186
Oct 14, 2026
80.41
82.80
80.21
81.99
81.99
5,292,982
Oct 13, 2026
81.00
81.90
80.15
80.69
80.69
4,911,555
Oct 12, 2026
81.09
82.00
80.05
81.50
81.50
4,774,503
Oct 9, 2026
78.50
81.35
78.50
81.02
81.02
5,419,516
Oct 8, 2026
78.57
79.58
78.39
78.39
78.39
3,636,827
Sep 30, 2026
79.05
79.90
78.26
79.40
79.40
3,973,833
Sep 29, 2026
77.85
79.27
77.00
79.05
79.05
5,088,963
Sep 28, 2026
76.80
78.35
76.68
77.24
77.24
3,865,544
Sep 24, 2026
1.733
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
77.90
78.08
76.51
76.93
76.93
2,899,773
Sep 23, 2026
79.89
81.66
79.03
79.48
77.75
3,619,834
Sep 22, 2026
80.58
81.08
79.62
79.66
77.92
3,938,159
Sep 21, 2026
78.99
81.52
78.67
80.91
79.15
7,462,711
Sep 18, 2026
76.01
80.50
76.01
79.48
77.75
13,218,839
Sep 17, 2026
75.20
75.38
73.44
74.43
72.81
5,650,395
Sep 16, 2026
74.30
75.69
73.61
75.65
74.00
5,000,469
Sep 15, 2026
74.02
74.78
73.81
74.56
72.93
2,695,145
Sep 14, 2026
74.76
75.16
73.35
74.36
72.74
5,764,074
Sep 11, 2026
75.25
75.25
73.54
74.75
73.12
5,814,960
Sep 10, 2026
74.16
76.62
74.01
75.64
73.99
7,785,443
Sep 9, 2026
76.48
76.48
74.19
74.35
72.73
6,410,722
Sep 8, 2026
76.38
77.35
76.00
76.52
74.85
4,902,894
Sep 7, 2026
76.62
77.50
75.90
76.23
74.57
5,272,307
Sep 4, 2026
75.62
77.29
75.62
76.63
74.96
6,313,284
Sep 3, 2026
75.60
76.88
75.37
75.72
74.07
4,656,501
Sep 2, 2026
75.56
76.35
74.35
75.80
74.15
6,411,003
Sep 1, 2026
74.91
76.05
74.59
75.78
74.13
6,383,229
Aug 31, 2026
77.55
77.91
74.61
74.91
73.28
10,628,365
Aug 28, 2026
77.48
78.33
77.00
77.52
75.83
5,690,957
Aug 27, 2026
77.45
78.00
76.10
77.48
75.79
8,250,977
Aug 26, 2026
76.90
77.80
76.23
77.22
75.54
6,350,729
Aug 25, 2026
78.54
78.54
75.59
77.25
75.57
10,738,575
Aug 24, 2026
79.90
79.90
77.61
78.59
76.88
6,558,801
Aug 21, 2026
81.11
81.27
78.85
79.00
77.28
5,959,637
Aug 20, 2026
81.04
82.30
80.61
81.46
79.68
3,737,284
Aug 19, 2026
82.34
82.88
81.00
81.00
79.23
4,590,219
Aug 18, 2026
83.81
84.97
82.03
82.31
80.52
6,702,905
Aug 17, 2026
84.10
84.35
83.01
84.23
82.39
4,626,154
Aug 14, 2026
84.05
86.13
83.55
84.20
82.36
4,654,453
Aug 13, 2026
84.38
85.73
84.02
84.12
82.29
4,250,916
Aug 12, 2026
84.50
85.68
83.94
85.05
83.20
4,738,384
Aug 11, 2026
85.88
87.14
84.72
84.82
82.97
4,780,956
Aug 10, 2026
84.79
87.33
84.45
85.89
84.02
6,283,781
Aug 7, 2026
83.58
85.57
83.53
85.20
83.34
5,457,103
Aug 6, 2026
85.50
85.63
83.60
84.02
82.19
5,835,050
Aug 5, 2026
85.23
85.89
83.90
85.11
83.25
6,852,362
Aug 4, 2026
86.29
86.53
83.41
85.80
83.93
8,087,291
Aug 3, 2026
89.87
90.11
86.40
86.53
84.64
6,430,388
Jul 31, 2026
87.50
90.70
87.48
89.89
87.93
7,318,457
Jul 30, 2026
89.44
93.30
88.11
90.85
88.87
8,752,215
Jul 29, 2026
87.35
90.20
85.40
89.26
87.31
8,396,697
Jul 28, 2026
85.40
87.85
84.48
86.65
84.76
5,148,899
Jul 27, 2026
84.45
86.40
84.07
85.48
83.62
3,244,101
Jul 24, 2026
86.80
87.00
84.60
84.60
82.76
3,092,115
Jul 23, 2026
87.00
87.85
85.60
87.12
85.22
3,740,599
Jul 22, 2026
86.01
87.76
85.12
87.70
85.79
4,921,661
Jul 21, 2026
86.91
88.75
85.79
86.80
84.91
6,091,595
Jul 20, 2026
85.74
88.44
84.20
87.78
85.87
7,552,353
Jul 17, 2026
88.31
89.94
84.54
85.75
83.88
7,301,449
Jul 16, 2026
88.60
89.99
87.00
88.90
86.96
7,256,604
Jul 15, 2026
84.28
90.05
83.66
90.05
88.09
7,795,745
Jul 14, 2026
84.80
85.80
82.68
84.75
82.90
6,003,365
Jul 13, 2026
80.99
84.30
79.80
83.86
82.03
6,186,942
Jul 10, 2026
79.75
82.30
78.00
81.51
79.73
4,629,138
Jul 9, 2026
81.50
81.54
78.81
79.75
78.01
4,488,507
Jul 8, 2026
82.45
84.37
81.74
82.03
80.24
3,686,089
Jul 7, 2026
83.69
84.43
82.00
82.78
80.98
4,072,574
Jul 6, 2026
81.34
84.50
80.26
84.19
82.35
6,613,342
Jul 3, 2026
79.77
82.85
79.47
81.20
79.43
6,945,413
Jul 2, 2026
79.21
81.38
78.51
78.91
77.19
4,905,186
Jul 1, 2026
80.03
81.05
76.76
79.60
77.86
7,409,564
Jun 30, 2026
82.55
82.59
79.66
80.19
78.44
3,847,600
Jun 29, 2026
79.90
84.36
79.02
82.81
81.00
5,666,515
Jun 26, 2026
82.85
82.85
79.75
79.77
78.03
4,799,999
Jun 25, 2026
84.40
85.60
82.52
82.85
81.04
5,607,399
Jun 24, 2026
84.16
85.94
83.30
84.50
82.66
3,417,601
Jun 23, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
84.70
86.36
83.00
83.40
81.58
4,553,240
Jun 22, 2026
83.31
85.60
82.82
85.50
82.23
4,929,416
Jun 18, 2026
84.73
85.50
83.40
83.93
80.72
4,759,900
Jun 17, 2026
86.00
87.00
84.00
84.94
81.69
3,898,060
Jun 16, 2026
88.79
88.79
86.21
86.36
83.05
4,748,751
Jun 15, 2026
89.88
91.50
87.71
88.85
85.45
4,626,663
Jun 12, 2026
88.00
90.81
87.11
90.18
86.73
5,058,887
Jun 11, 2026
89.91
91.80
88.06
88.50
85.11
2,834,000
Jun 10, 2026
89.16
91.45
88.38
89.91
86.47
3,561,300
Jun 9, 2026
88.24
90.00
87.02
89.01
85.60
4,504,455
Jun 8, 2026
86.28
88.62
86.20
88.10
84.73
7,098,024
Jun 5, 2026
86.82
88.05
86.04
86.68
83.36
5,238,540
Jun 4, 2026
89.78
90.31
85.65
86.88
83.55
7,870,895
Jun 3, 2026
92.03
92.52
86.88
89.78
86.34
11,655,105
Jun 2, 2026
99.25
100.00
93.51
93.97
90.37
8,964,646
Jun 1, 2026
99.00
102.18
98.40
100.00
96.17
7,456,341
May 29, 2026
97.28
101.53
96.78
99.65
95.84
7,159,983
May 28, 2026
97.40
99.38
96.60
97.33
93.60
3,509,966
May 27, 2026
96.07
99.47
94.02
98.06
94.31
6,736,458
May 26, 2026
96.35
97.39
94.80
96.03
92.35
4,468,088
May 25, 2026
99.47
99.84
96.02
97.00
93.29
4,975,632
May 22, 2026
98.90
100.43
98.21
99.43
95.62
5,076,404
May 21, 2026
98.00
103.10
98.00
98.21
94.45
5,498,300
May 20, 2026
98.10
99.68
97.58
98.52
94.75
3,784,794
May 19, 2026
99.28
99.52
97.30
98.00
94.25
3,165,098
May 18, 2026
101.00
101.19
98.71
99.25
95.45
4,514,525
May 15, 2026
102.52
103.00
100.00
100.25
96.41
5,520,965
May 14, 2026
103.00
104.58
101.63
103.36
99.40
5,755,127
May 13, 2026
102.20
103.63
101.21
102.82
98.88
3,892,822
May 12, 2026
103.13
104.50
100.00
102.50
98.58
5,201,779
May 11, 2026
102.88
104.61
101.73
103.10
99.15
5,997,199
May 8, 2026
103.99
105.00
101.45
103.00
99.06
6,928,144
May 7, 2026
109.98
112.50
103.40
104.26
100.27
11,196,031
May 6, 2026
108.50
109.85
105.57
109.46
105.27
8,641,833
Apr 30, 2026
110.80
111.97
107.00
109.39
105.20
13,631,855
Apr 29, 2026
105.60
109.82
105.25
109.82
105.62
8,089,137
Apr 28, 2026
99.85
102.01
98.96
99.84
96.02
3,142,941
Apr 27, 2026
98.62
101.26
98.00
99.50
95.69
4,233,669
Apr 24, 2026
97.70
100.79
97.51
98.80
95.02
4,398,202
Apr 23, 2026
93.12
97.25
92.30
96.73
93.03
4,520,698
Apr 22, 2026
95.50
95.58
93.69
94.60
90.98
2,942,788
Apr 21, 2026
92.60
97.49
92.51
95.53
91.87
5,569,902
Apr 20, 2026
93.00
94.66
91.61
92.77
89.22
3,604,499
Apr 17, 2026
94.95
95.33
91.80
92.79
89.24
3,973,658
Apr 16, 2026
95.50
95.93
94.20
94.89
91.26
3,470,206
Apr 15, 2026
96.40
97.45
94.02
94.80
91.17
3,892,338
Apr 14, 2026
96.19
96.58
93.00
95.50
91.84
5,122,954
Apr 13, 2026
97.41
99.20
96.00
96.18
92.50
3,992,206
Apr 10, 2026
98.50
98.60
96.80
96.91
93.20
3,452,307
Apr 9, 2026
97.96
99.11
96.01
97.83
94.09
4,980,400
Apr 8, 2026
97.00
99.82
96.09
96.50
92.81
6,308,531
Apr 7, 2026
96.45
100.68
95.98
98.15
94.39
7,254,273
Apr 3, 2026
97.15
97.15
95.50
96.61
92.91
2,822,304
Apr 2, 2026
94.01
96.78
93.91
96.37
92.68
5,527,313
Apr 1, 2026
94.57
95.03
92.40
94.30
90.69
5,983,106
Mar 31, 2026
91.50
95.35
91.30
93.26
89.69
8,829,274
Mar 30, 2026
86.63
90.45
86.10
90.00
86.55
5,877,114
Mar 27, 2026
83.80
87.80
83.36
87.44
84.09
4,158,906
Mar 26, 2026
84.21
85.96
83.91
84.48
81.25
2,262,800
Mar 25, 2026
83.69
84.81
83.25
84.11
80.89
2,142,481
Mar 24, 2026
82.48
83.48
81.25
83.02
79.84
2,894,773
Mar 23, 2026
81.30
82.89
79.50
81.80
78.67
5,441,465
Mar 20, 2026
84.73
85.25
81.95
82.29
79.14
5,520,337
Mar 19, 2026
85.60
86.18
84.01
84.40
81.17
4,274,995
Mar 18, 2026
87.39
87.65
85.60
86.42
83.11
3,002,826
Mar 17, 2026
87.64
89.39
87.40
87.66
84.30
3,006,355
Mar 16, 2026
87.10
88.80
86.23
87.85
84.49
3,388,004
Mar 13, 2026
87.94
89.06
86.44
86.79
83.47
3,804,608
Mar 12, 2026
91.00
91.49
87.41
87.79
84.43
5,684,159
Mar 11, 2026
90.70
92.95
90.41
91.52
88.02
4,253,478
Mar 10, 2026
90.48
91.00
89.20
90.27
86.81
2,858,512
Mar 9, 2026
91.25
91.58
88.22
89.12
85.71
6,154,919
Mar 6, 2026
91.80
93.26
90.53
92.13
88.60
3,858,977
Mar 5, 2026
93.00
93.36
91.30
91.80
88.29
2,730,680
Mar 4, 2026
93.57
94.36
91.66
92.58
89.04
3,916,377
Mar 3, 2026
96.37
97.01
93.65
94.36
90.75
4,379,457
Mar 2, 2026
93.60
97.50
93.28
96.90
93.19
5,756,105
Feb 27, 2026
92.60
96.50
92.12
95.91
92.24
6,227,580
Feb 26, 2026
90.48
92.87
89.62
92.50
88.96
5,085,283
Feb 25, 2026
88.34
91.00
88.05
90.11
86.66
3,951,448
Feb 24, 2026
88.85
90.88
87.78
88.13
84.76
5,129,442
Feb 13, 2026
88.28
89.41
87.66
87.70
84.34
3,031,846
Feb 12, 2026
89.61
89.88
87.81
88.12
84.75
4,329,549
Feb 11, 2026
90.03
90.80
89.50
89.88
86.44
2,353,506
Feb 10, 2026
93.38
93.57
89.70
90.01
86.56
6,039,612
Feb 9, 2026
93.02
93.60
91.10
93.57
89.99
4,596,410
Feb 6, 2026
90.16
94.50
89.60
91.73
88.22
8,200,256
Feb 5, 2026
89.36
91.90
88.71
90.39
86.93
5,733,396
Feb 4, 2026
87.60
89.75
86.52
89.34
85.92
3,732,457
Feb 3, 2026
87.98
88.96
85.73
87.22
83.88
4,783,709
Feb 2, 2026
89.00
90.43
86.96
87.02
83.69
4,641,201
Jan 30, 2026
91.06
92.00
87.80
89.31
85.89
4,711,739
Jan 29, 2026
88.55
91.13
88.55
91.10
87.61
5,984,536
Jan 28, 2026
87.61
90.76
87.50
88.70
85.30
4,089,549
Jan 27, 2026
89.04
90.31
87.20
87.90
84.54
3,665,413
Jan 26, 2026
89.00
90.43
87.60
89.68
86.25
5,346,855
Jan 23, 2026
90.50
92.40
88.92
89.51
86.08
3,990,054
Jan 22, 2026
89.00
91.08
88.75
89.34
85.92
3,746,754
Jan 21, 2026
89.96
90.90
88.50
89.00
85.59
3,595,649
Jan 20, 2026
89.14
90.96
88.45
90.51
87.05
5,783,953
Jan 19, 2026
84.42
91.17
84.00
89.38
85.96
6,910,841
Jan 16, 2026
85.50
85.78
83.85
84.65
81.41
3,661,383
Jan 15, 2026
86.23
88.80
84.70
84.93
81.68
3,935,568
Jan 14, 2026
85.90
87.60
84.75
85.98
82.69
4,997,688
Jan 13, 2026
87.20
88.49
85.65
85.94
82.65
5,079,833
Jan 12, 2026
85.62
89.73
85.61
87.96
84.59
7,978,825
Jan 9, 2026
84.85
88.10
84.81
86.15
82.85
6,498,610
Jan 8, 2026
81.51
86.97
81.36
84.81
81.56
6,932,170
Jan 7, 2026
82.32
82.97
81.81
81.89
78.76
2,667,907
Jan 6, 2026
81.41
83.10
81.22
82.73
79.56
4,503,072
Jan 5, 2026
79.28
82.19
79.19
81.41
78.29
5,272,509
Dec 31, 2025
79.88
80.06
79.05
79.28
76.25
2,568,275
Dec 30, 2025
79.99
80.55
79.51
79.79
76.74
2,925,109
Dec 29, 2025
81.28
81.49
79.83
79.92
76.86
3,716,219
Dec 26, 2025
81.20
82.11
80.50
81.27
78.16
3,360,737
Dec 25, 2025
80.62
82.20
80.40
81.52
78.40
3,175,551
Dec 24, 2025
82.03
82.13
80.12
80.85
77.76
3,684,510
Dec 23, 2025
82.96
83.63
81.85
82.00
78.86
3,570,566
Dec 22, 2025
82.78
83.95
82.00
82.96
79.78
4,800,981
Dec 19, 2025
82.40
84.00
80.70
83.21
80.02
5,795,442
Dec 18, 2025
81.55
82.84
81.51
81.83
78.70
3,734,237
Dec 17, 2025
79.93
83.30
79.50
82.20
79.05
8,303,717
Dec 16, 2025
79.03
80.49
78.62
79.99
76.93
5,307,296
Dec 15, 2025
79.69
79.90
78.38
78.75
75.74
3,271,982
Dec 12, 2025
78.50
80.09
77.62
79.38
76.34
4,254,571
Dec 11, 2025
78.65
79.38
77.51
78.10
75.11
4,751,811
Dec 10, 2025
80.39
81.35
79.18
79.50
76.46
5,090,566
Dec 9, 2025
80.21
80.80
79.11
79.78
76.73
3,664,515
Dec 8, 2025
80.50
80.93
78.68
80.45
77.37
4,245,014
Dec 5, 2025
80.30
80.64
79.42
80.04
76.98
3,725,894
Dec 4, 2025
81.11
82.20
79.96
80.07
77.00
4,092,977
Dec 3, 2025
83.76
84.00
81.28
81.49
78.37
4,430,972
Dec 2, 2025
84.00
85.13
83.16
83.75
80.54
4,919,000
Dec 1, 2025
82.69
84.98
82.00
83.85
80.64
7,863,771
Nov 28, 2025
79.70
82.73
79.00
81.45
78.33
7,628,003
Nov 27, 2025
80.22
81.60
79.62
79.78
76.73
4,085,701
Nov 26, 2025
80.81
81.49
79.61
80.38
77.30
4,135,715
Nov 25, 2025
79.79
81.99
79.18
80.55
77.47
7,889,711
Nov 24, 2025
78.98
79.30
77.90
78.83
75.81
4,999,544
Nov 21, 2025
78.20
80.42
77.98
78.53
75.52
7,448,625
Nov 20, 2025
80.18
80.38
78.41
78.74
75.73
4,423,124
Nov 19, 2025
80.00
80.90
79.52
80.22
77.15
4,489,031
Nov 18, 2025
81.70
81.80
79.42
80.50
77.42
7,351,217
Nov 17, 2025
81.44
83.13
81.13
82.10
78.96
6,160,205
Nov 14, 2025
83.00
84.50
81.53
81.53
78.41
7,749,762
Nov 13, 2025
81.30
83.90
80.61
83.50
80.30
11,890,295
Nov 12, 2025
79.00
83.80
79.00
81.22
78.11
18,400,700
Nov 11, 2025
77.40
77.85
76.50
77.21
74.25
7,383,573
Nov 10, 2025
74.87
78.24
74.25
78.08
75.09
13,696,917
