Fujian Anjoy Foods Co Ltd Recent Share Price (SHG:603345)

SHG:603345 - Anjoy Foods Group Co Ltd Fujian Anjoy Foods Co Ltd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jul 2018	CNY	40.22	41.78	39.33	41.49	41.49	+1.62 (+4.06%)	2,559,069
23 Jul 2018	CNY	41.38	41.82	38.61	39.87	39.87	-1.38 (-3.35%)	3,695,082
20 Jul 2018	CNY	40.88	41.85	40.44	41.25	41.25	+0.37 (+0.91%)	1,707,300
19 Jul 2018	CNY	42.75	42.75	40	40.88	40.88	-2 (-4.66%)	2,995,990
18 Jul 2018	CNY	43.6	43.66	42.4	42.88	42.88	-1.01 (-2.30%)	1,911,363
17 Jul 2018	CNY	44	44.99	41.9	43.89	43.89	+0.67 (+1.55%)	3,521,246
16 Jul 2018	CNY	40.5	43.22	40.15	43.22	43.22	+3.93 (+10.00%)	4,235,637
13 Jul 2018	CNY	37.05	39.5	37.05	39.29	39.29	+1.59 (+4.22%)	1,863,872
12 Jul 2018	CNY	36.67	38.65	36.5	37.7	37.7	+0.31 (+0.83%)	1,662,759
11 Jul 2018	CNY	37.28	37.67	36.02	37.39	37.39	-0.29 (-0.77%)	1,753,512
10 Jul 2018	CNY	36.22	37.97	36	37.68	37.68	+1.61 (+4.46%)	2,588,373
9 Jul 2018	CNY	33.9	36.09	33	36.07	36.07	+1.93 (+5.65%)	1,997,553
6 Jul 2018	CNY	33.87	34.85	32.13	34.14	34.14	+0.37 (+1.10%)	1,386,499
5 Jul 2018	CNY	35.24	35.75	33.23	33.77	33.77	-1.57 (-4.44%)	1,020,164
4 Jul 2018	CNY	35.01	35.85	34.62	35.34	35.34	-0.08 (-0.23%)	1,078,674
3 Jul 2018	CNY	33.82	35.5	33.4	35.42	35.42	+1.08 (+3.15%)	1,995,545
2 Jul 2018	CNY	35	35.28	33.46	34.34	34.34	-0.66 (-1.89%)	2,096,995
29 Jun 2018	CNY	34.1	35.18	33.7	35	35	+0.94 (+2.76%)	1,301,496
28 Jun 2018	CNY	33.15	34.81	33	34.06	34.06	+0.9 (+2.71%)	2,826,229
27 Jun 2018	CNY	34.5	34.84	32.81	33.16	33.16	-1.36 (-3.94%)	1,419,763
26 Jun 2018	CNY	34.8	34.8	33.6	34.52	34.52	-0.32 (-0.92%)	1,027,103
25 Jun 2018	CNY	35.22	36.2	34.5	34.84	34.84	-0.14 (-0.40%)	1,527,148
22 Jun 2018	CNY	33.48	35.16	32.22	34.98	34.98	+1.02 (+3.00%)	1,962,095
21 Jun 2018	CNY	33.09	35.25	32.51	33.96	33.96	+0.94 (+2.85%)	2,365,446
20 Jun 2018	CNY	31.4	33.57	30.32	33.02	33.02	+1.77 (+5.66%)	2,183,949
19 Jun 2018	CNY	31.53	33.18	30.25	31.25	31.25	-1.07 (-3.31%)	1,993,521
15 Jun 2018	CNY	33.07	34	32	32.32	32.32	-1.4 (-4.15%)	1,841,316
14 Jun 2018	CNY	33.6	34.65	33.34	33.72	33.72	-0.07 (-0.21%)	1,695,530
13 Jun 2018	CNY	35.54	35.54	33.52	33.79	33.79	-1.61 (-4.55%)	2,304,833
12 Jun 2018	CNY	33.87	35.5	32.71	35.4	35.4	+1.78 (+5.29%)	3,351,108