Anjoy Foods Group
安井食品 SH603345 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
79.40
+0.35
(+0.44%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
79.05
High
79.90
Low
78.26
Prev close
79.05
Amplitude
2.07%
Volume
4.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
78.07
MA10
77.19
MA20
75.46
MA60
79.84
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 79.05 | 79.90 | 78.26 | 79.40 | 4M |
| 2 | 2026-09-29 | 77.85 | 79.27 | 77.00 | 79.05 | 5M |
| 3 | 2026-09-28 | 76.80 | 78.35 | 76.68 | 77.24 | 4M |
| 4 | 2026-09-24 | 77.90 | 78.08 | 76.51 | 76.93 | 3M |
| 5 | 2026-09-23 | 78.16 | 79.93 | 77.30 | 77.75 | 4M |
| 6 | 2026-09-22 | 78.85 | 79.35 | 77.89 | 77.93 | 4M |
| 7 | 2026-09-21 | 77.26 | 79.79 | 76.94 | 79.18 | 7M |
| 8 | 2026-09-18 | 74.28 | 78.77 | 74.28 | 77.75 | 13M |
| 9 | 2026-09-17 | 73.47 | 73.65 | 71.71 | 72.70 | 6M |
| 10 | 2026-09-16 | 72.57 | 73.96 | 71.88 | 73.92 | 5M |
| 11 | 2026-09-15 | 72.29 | 73.05 | 72.08 | 72.83 | 3M |
| 12 | 2026-09-14 | 73.03 | 73.43 | 71.62 | 72.63 | 6M |
52W
Data range
66.35
30.3%
109.34
High/low over the last 250 trading days, and where the price sits.
← Stocks