Shanghai Anlogic Infotech Co. Ltd. Class A 688107
SSE · China · Electronic Technology
CNY 28.01-1.02 (-3.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28.01 | -3.51% | CNY 29.25 | CNY 29.48 | CNY 27.96 | 4.89M |
| 2026-09-29 | CNY 29.03 | -1.02% | CNY 29.39 | CNY 29.44 | CNY 28.75 | 4.09M |
| 2026-09-28 | CNY 29.33 | -4.56% | CNY 30.66 | CNY 30.72 | CNY 28.81 | 6.79M |
| 2026-09-24 | CNY 30.73 | -0.87% | CNY 30.71 | CNY 31.37 | CNY 30.56 | 5.13M |
| 2026-09-23 | CNY 31.00 | +1.27% | CNY 30.69 | CNY 31.27 | CNY 30.48 | 4.41M |
| 2026-09-22 | CNY 30.61 | +0.92% | CNY 30.89 | CNY 31.57 | CNY 30.31 | 5.40M |
| 2026-09-21 | CNY 30.33 | -0.07% | CNY 30.79 | CNY 30.94 | CNY 30.22 | 5.15M |
| 2026-09-18 | CNY 30.35 | +4.84% | CNY 29.41 | CNY 30.80 | CNY 29.34 | 6.42M |
| 2026-09-17 | CNY 28.95 | -1.50% | CNY 29.13 | CNY 29.76 | CNY 28.81 | 4.22M |
| 2026-09-16 | CNY 29.39 | +2.87% | CNY 28.85 | CNY 29.80 | CNY 28.35 | 6.80M |
| 2026-09-15 | CNY 28.57 | +1.28% | CNY 28.01 | CNY 29.05 | CNY 27.95 | 4.06M |
| 2026-09-14 | CNY 28.21 | -0.95% | CNY 28.25 | CNY 28.48 | CNY 27.60 | 3.69M |
| 2026-09-11 | CNY 28.48 | -1.18% | CNY 28.78 | CNY 28.86 | CNY 27.52 | 5.03M |
| 2026-09-10 | CNY 28.82 | -1.57% | CNY 28.99 | CNY 29.23 | CNY 28.62 | 3.74M |
| 2026-09-09 | CNY 29.28 | +0.45% | CNY 29.35 | CNY 30.18 | CNY 29.03 | 6.27M |
| 2026-09-08 | CNY 29.15 | -2.31% | CNY 29.88 | CNY 30.16 | CNY 28.95 | 5.61M |
| 2026-09-07 | CNY 29.84 | +0.51% | CNY 30.00 | CNY 30.28 | CNY 29.50 | 5.29M |
| 2026-09-04 | CNY 29.69 | -1.69% | CNY 30.80 | CNY 31.87 | CNY 29.53 | 7.34M |
| 2026-09-03 | CNY 30.20 | +2.03% | CNY 29.85 | CNY 30.54 | CNY 29.08 | 6.65M |
| 2026-09-02 | CNY 29.60 | -3.17% | CNY 30.09 | CNY 30.75 | CNY 29.60 | 4.97M |
| 2026-09-01 | CNY 30.57 | -2.71% | CNY 31.56 | CNY 31.56 | CNY 29.85 | 7.54M |
| 2026-08-31 | CNY 31.42 | +1.22% | CNY 30.02 | CNY 31.80 | CNY 30.02 | 6.83M |
| 2026-08-28 | CNY 31.04 | -0.64% | CNY 31.00 | CNY 31.96 | CNY 30.93 | 5.35M |
| 2026-08-27 | CNY 31.24 | +4.73% | CNY 30.16 | CNY 31.36 | CNY 29.83 | 5.56M |
| 2026-08-26 | CNY 29.83 | -1.06% | CNY 30.57 | CNY 30.57 | CNY 29.54 | 5.17M |
| 2026-08-25 | CNY 30.15 | +0.50% | CNY 29.76 | CNY 30.40 | CNY 29.20 | 5.70M |
| 2026-08-24 | CNY 30.00 | -4.15% | CNY 31.10 | CNY 31.43 | CNY 29.39 | 6.27M |
| 2026-08-21 | CNY 31.30 | -0.35% | CNY 31.43 | CNY 32.00 | CNY 30.93 | 5.23M |
| 2026-08-20 | CNY 31.41 | +1.39% | CNY 31.47 | CNY 32.18 | CNY 30.96 | 5.89M |
| 2026-08-19 | CNY 30.98 | -8.86% | CNY 33.10 | CNY 33.60 | CNY 30.70 | 8.11M |
| 2026-08-18 | CNY 33.99 | +1.04% | CNY 33.70 | CNY 34.10 | CNY 32.91 | 6.61M |
| 2026-08-17 | CNY 33.64 | +5.59% | CNY 31.91 | CNY 33.69 | CNY 31.76 | 8.49M |
| 2026-08-14 | CNY 31.86 | -1.33% | CNY 32.54 | CNY 32.79 | CNY 31.45 | 7.47M |
| 2026-08-13 | CNY 32.29 | -2.30% | CNY 33.38 | CNY 33.70 | CNY 32.26 | 5.35M |
| 2026-08-12 | CNY 33.05 | +0.46% | CNY 32.90 | CNY 33.43 | CNY 32.75 | 4.78M |
| 2026-08-11 | CNY 32.90 | +0.30% | CNY 32.61 | CNY 33.47 | CNY 32.07 | 5.00M |
| 2026-08-10 | CNY 32.80 | +0.61% | CNY 32.88 | CNY 32.94 | CNY 31.90 | 5.97M |
| 2026-08-07 | CNY 32.60 | +4.55% | CNY 31.10 | CNY 32.72 | CNY 30.61 | 8.63M |
| 2026-08-06 | CNY 31.18 | +0.32% | CNY 30.51 | CNY 31.62 | CNY 30.23 | 7.47M |
| 2026-08-05 | CNY 31.08 | +4.40% | CNY 29.75 | CNY 31.42 | CNY 29.49 | 8.77M |
| 2026-08-04 | CNY 29.77 | +8.29% | CNY 27.77 | CNY 29.94 | CNY 27.52 | 10.70M |
| 2026-08-03 | CNY 27.49 | -1.93% | CNY 28.05 | CNY 29.44 | CNY 27.21 | 9.37M |
| 2026-07-31 | CNY 28.03 | +2.67% | CNY 29.00 | CNY 29.99 | CNY 28.02 | 11.29M |
| 2026-07-30 | CNY 27.30 | -4.38% | CNY 28.82 | CNY 29.92 | CNY 26.82 | 9.49M |
| 2026-07-29 | CNY 28.55 | -1.48% | CNY 29.36 | CNY 29.45 | CNY 27.10 | 12.13M |
| 2026-07-28 | CNY 28.98 | -1.26% | CNY 29.02 | CNY 30.23 | CNY 28.75 | 9.48M |
| 2026-07-27 | CNY 29.35 | +1.00% | CNY 29.01 | CNY 29.60 | CNY 28.15 | 8.01M |
| 2026-07-24 | CNY 29.06 | -0.89% | CNY 29.00 | CNY 30.04 | CNY 28.79 | 7.04M |
| 2026-07-23 | CNY 29.32 | -3.20% | CNY 30.39 | CNY 30.80 | CNY 29.11 | 8.05M |
| 2026-07-22 | CNY 30.29 | -0.85% | CNY 30.18 | CNY 31.80 | CNY 30.00 | 10.95M |
| 2026-07-21 | CNY 30.55 | +5.64% | CNY 29.20 | CNY 30.67 | CNY 26.61 | 13.14M |
| 2026-07-20 | CNY 28.92 | -5.74% | CNY 31.53 | CNY 32.00 | CNY 27.70 | 17.57M |
| 2026-07-17 | CNY 30.68 | -15.58% | CNY 36.39 | CNY 36.64 | CNY 30.60 | 16.38M |
| 2026-07-16 | CNY 36.34 | +0.06% | CNY 36.85 | CNY 40.30 | CNY 36.20 | 17.78M |
| 2026-07-15 | CNY 36.32 | -5.24% | CNY 38.59 | CNY 39.44 | CNY 35.55 | 11.12M |
| 2026-07-14 | CNY 38.33 | -3.81% | CNY 40.13 | CNY 40.50 | CNY 35.80 | 14.40M |
| 2026-07-13 | CNY 39.85 | -7.71% | CNY 42.73 | CNY 43.77 | CNY 39.33 | 12.68M |
| 2026-07-10 | CNY 43.18 | -4.30% | CNY 45.55 | CNY 46.35 | CNY 43.18 | 13.47M |
| 2026-07-09 | CNY 45.12 | +3.96% | CNY 43.61 | CNY 45.33 | CNY 42.60 | 12.31M |
| 2026-07-08 | CNY 43.40 | -0.23% | CNY 44.00 | CNY 46.46 | CNY 42.00 | 13.91M |
| 2026-07-07 | CNY 43.50 | +3.50% | CNY 41.61 | CNY 45.09 | CNY 40.64 | 13.61M |
| 2026-07-06 | CNY 42.03 | +4.50% | CNY 40.50 | CNY 42.80 | CNY 39.15 | 12.55M |
| 2026-07-03 | CNY 40.22 | -2.97% | CNY 41.50 | CNY 42.00 | CNY 40.14 | 10.35M |
| 2026-07-02 | CNY 41.45 | -6.73% | CNY 43.56 | CNY 45.13 | CNY 41.30 | 13.27M |
| 2026-07-01 | CNY 44.44 | -2.54% | CNY 46.70 | CNY 47.46 | CNY 43.93 | 12.09M |
| 2026-06-30 | CNY 45.60 | +10.09% | CNY 41.54 | CNY 46.25 | CNY 41.05 | 13.99M |
| 2026-06-29 | CNY 41.42 | -3.58% | CNY 42.53 | CNY 43.58 | CNY 39.57 | 12.48M |
| 2026-06-26 | CNY 42.96 | -2.96% | CNY 43.80 | CNY 44.58 | CNY 41.88 | 10.34M |
| 2026-06-25 | CNY 44.27 | -0.96% | CNY 44.79 | CNY 45.50 | CNY 43.03 | 13.57M |
| 2026-06-24 | CNY 44.70 | +4.78% | CNY 42.37 | CNY 45.26 | CNY 41.15 | 12.70M |
| 2026-06-23 | CNY 42.66 | +1.72% | CNY 41.44 | CNY 44.20 | CNY 41.30 | 9.88M |
| 2026-06-22 | CNY 41.94 | -4.25% | CNY 44.00 | CNY 44.44 | CNY 40.88 | 10.56M |
| 2026-06-18 | CNY 43.80 | +1.13% | CNY 43.38 | CNY 44.78 | CNY 43.08 | 11.55M |
| 2026-06-17 | CNY 43.31 | +6.47% | CNY 40.24 | CNY 43.70 | CNY 39.77 | 13.87M |
| 2026-06-16 | CNY 40.68 | +3.30% | CNY 39.47 | CNY 41.18 | CNY 38.81 | 10.65M |
| 2026-06-15 | CNY 39.38 | +4.93% | CNY 37.83 | CNY 39.50 | CNY 37.83 | 10.57M |
| 2026-06-12 | CNY 37.53 | -4.70% | CNY 40.52 | CNY 41.58 | CNY 37.40 | 10.63M |
| 2026-06-11 | CNY 39.38 | -0.15% | CNY 39.06 | CNY 40.22 | CNY 38.00 | 8.56M |
| 2026-06-10 | CNY 39.44 | -2.86% | CNY 39.80 | CNY 41.00 | CNY 38.76 | 8.67M |
| 2026-06-09 | CNY 40.60 | +4.75% | CNY 39.50 | CNY 41.17 | CNY 38.15 | 12.99M |
| 2026-06-08 | CNY 38.76 | -8.30% | CNY 40.05 | CNY 41.50 | CNY 38.14 | 15.05M |
| 2026-06-05 | CNY 42.27 | -4.93% | CNY 43.50 | CNY 44.39 | CNY 41.98 | 11.27M |
| 2026-06-04 | CNY 44.46 | +2.35% | CNY 42.30 | CNY 46.53 | CNY 42.10 | 11.99M |
| 2026-06-03 | CNY 43.44 | +0.12% | CNY 43.30 | CNY 46.34 | CNY 42.51 | 14.57M |
| 2026-06-02 | CNY 43.39 | -6.02% | CNY 46.13 | CNY 47.40 | CNY 43.11 | 19.34M |
| 2026-06-01 | CNY 46.17 | +12.61% | CNY 40.86 | CNY 49.20 | CNY 40.55 | 30.84M |
| 2026-05-29 | CNY 41.00 | -9.29% | CNY 45.20 | CNY 45.61 | CNY 40.72 | 16.12M |
| 2026-05-28 | CNY 45.20 | -1.48% | CNY 45.03 | CNY 46.07 | CNY 44.52 | 10.87M |
| 2026-05-27 | CNY 45.88 | -2.26% | CNY 47.52 | CNY 48.13 | CNY 45.20 | 12.70M |
| 2026-05-26 | CNY 46.94 | -3.77% | CNY 49.00 | CNY 49.48 | CNY 46.00 | 13.76M |