Guangzhou Anyka Microelectronics Co., Ltd. Class A 688620
SSE · China · Electronic Technology
CNY 16.15-0.63 (-3.75%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.15 | -3.75% | CNY 16.86 | CNY 16.86 | CNY 15.99 | 15.07M |
| 2026-09-29 | CNY 16.78 | -0.24% | CNY 16.80 | CNY 17.00 | CNY 16.30 | 12.99M |
| 2026-09-28 | CNY 16.82 | -6.61% | CNY 17.85 | CNY 17.98 | CNY 16.55 | 18.84M |
| 2026-09-24 | CNY 18.01 | -1.91% | CNY 18.29 | CNY 18.56 | CNY 17.90 |
| 14.58M |
| 2026-09-23 | CNY 18.36 | +1.16% | CNY 18.08 | CNY 18.54 | CNY 17.85 | 18.29M |
| 2026-09-22 | CNY 18.15 | +1.40% | CNY 18.07 | CNY 18.75 | CNY 17.99 | 24.82M |
| 2026-09-21 | CNY 17.90 | -0.50% | CNY 18.10 | CNY 18.31 | CNY 17.68 | 22.87M |
| 2026-09-18 | CNY 17.99 | +2.86% | CNY 17.64 | CNY 18.30 | CNY 17.50 | 25.78M |
| 2026-09-17 | CNY 17.49 | +1.98% | CNY 17.15 | CNY 17.64 | CNY 17.06 | 29.50M |
| 2026-09-16 | CNY 17.15 | +15.10% | CNY 14.92 | CNY 17.39 | CNY 14.78 | 34.06M |
| 2026-09-15 | CNY 14.90 | +0.54% | CNY 14.70 | CNY 15.10 | CNY 14.60 | 6.65M |
| 2026-09-14 | CNY 14.82 | +1.09% | CNY 14.63 | CNY 14.98 | CNY 14.27 | 7.49M |
| 2026-09-11 | CNY 14.66 | -0.95% | CNY 14.60 | CNY 14.77 | CNY 14.00 | 10.71M |
| 2026-09-10 | CNY 14.80 | -3.58% | CNY 15.12 | CNY 15.28 | CNY 14.78 | 8.82M |
| 2026-09-09 | CNY 15.35 | +1.66% | CNY 15.00 | CNY 15.73 | CNY 15.00 | 10.81M |
| 2026-09-08 | CNY 15.10 | -1.76% | CNY 15.48 | CNY 15.48 | CNY 14.91 | 10.75M |
| 2026-09-07 | CNY 15.37 | 0.00% | CNY 15.29 | CNY 15.63 | CNY 15.20 | 11.33M |
| 2026-09-04 | CNY 15.37 | -3.52% | CNY 16.10 | CNY 16.34 | CNY 15.18 | 12.60M |
| 2026-09-03 | CNY 15.93 | -1.42% | CNY 16.28 | CNY 16.47 | CNY 15.61 | 11.13M |
| 2026-09-02 | CNY 16.16 | -2.88% | CNY 16.42 | CNY 16.86 | CNY 16.12 | 13.60M |
| 2026-09-01 | CNY 16.64 | -1.13% | CNY 16.87 | CNY 17.05 | CNY 16.34 | 16.63M |
| 2026-08-31 | CNY 16.83 | +7.47% | CNY 15.45 | CNY 16.84 | CNY 15.38 | 19.82M |
| 2026-08-28 | CNY 15.66 | -1.94% | CNY 16.13 | CNY 16.50 | CNY 15.58 | 18.42M |
| 2026-08-27 | CNY 15.97 | +6.68% | CNY 15.10 | CNY 16.22 | CNY 15.05 | 15.32M |
| 2026-08-26 | CNY 14.97 | -0.80% | CNY 15.10 | CNY 15.18 | CNY 14.71 | 10.17M |
| 2026-08-25 | CNY 15.09 | -3.27% | CNY 15.34 | CNY 15.43 | CNY 14.61 | 15.43M |
| 2026-08-24 | CNY 15.60 | +2.16% | CNY 15.30 | CNY 15.67 | CNY 15.02 | 15.05M |
| 2026-08-21 | CNY 15.27 | -0.97% | CNY 15.50 | CNY 15.59 | CNY 15.05 | 10.26M |
| 2026-08-20 | CNY 15.42 | +2.66% | CNY 15.28 | CNY 15.80 | CNY 14.93 | 13.23M |
| 2026-08-19 | CNY 15.02 | -9.08% | CNY 16.28 | CNY 16.75 | CNY 14.93 | 15.92M |
| 2026-08-18 | CNY 16.52 | +0.06% | CNY 16.54 | CNY 16.93 | CNY 16.14 | 10.41M |
| 2026-08-17 | CNY 16.51 | +2.42% | CNY 16.15 | CNY 16.52 | CNY 16.04 | 11.58M |
| 2026-08-14 | CNY 16.12 | +1.58% | CNY 16.05 | CNY 16.31 | CNY 15.57 | 11.47M |
| 2026-08-13 | CNY 15.87 | -2.94% | CNY 16.38 | CNY 16.84 | CNY 15.80 | 13.36M |
| 2026-08-12 | CNY 16.35 | +2.51% | CNY 16.16 | CNY 16.73 | CNY 15.81 | 15.93M |
| 2026-08-11 | CNY 15.95 | 0.00% | CNY 15.80 | CNY 16.28 | CNY 15.47 | 15.33M |
| 2026-08-10 | CNY 15.95 | +2.77% | CNY 15.56 | CNY 16.06 | CNY 14.91 | 19.80M |
| 2026-08-07 | CNY 15.52 | +2.58% | CNY 14.92 | CNY 15.70 | CNY 14.85 | 16.62M |
| 2026-08-06 | CNY 15.13 | +5.44% | CNY 14.09 | CNY 15.47 | CNY 14.06 | 20.53M |
| 2026-08-05 | CNY 14.35 | +6.69% | CNY 13.36 | CNY 14.65 | CNY 13.31 | 24.57M |
| 2026-08-04 | CNY 13.45 | +7.69% | CNY 12.56 | CNY 13.62 | CNY 12.45 | 22.77M |
| 2026-08-03 | CNY 12.49 | -4.07% | CNY 12.90 | CNY 13.48 | CNY 12.37 | 22.09M |
| 2026-07-31 | CNY 13.02 | +6.72% | CNY 12.96 | CNY 13.68 | CNY 12.80 | 25.60M |
| 2026-07-30 | CNY 12.20 | -12.04% | CNY 13.53 | CNY 13.65 | CNY 12.00 | 24.97M |
| 2026-07-29 | CNY 13.87 | -2.46% | CNY 13.98 | CNY 14.92 | CNY 13.43 | 19.96M |
| 2026-07-28 | CNY 14.22 | -4.95% | CNY 14.68 | CNY 15.17 | CNY 14.05 | 16.03M |
| 2026-07-27 | CNY 14.96 | -0.93% | CNY 14.88 | CNY 15.15 | CNY 14.30 | 17.52M |
| 2026-07-24 | CNY 15.10 | -0.07% | CNY 14.76 | CNY 15.75 | CNY 14.76 | 19.92M |
| 2026-07-23 | CNY 15.11 | -1.88% | CNY 15.15 | CNY 15.52 | CNY 14.35 | 22.17M |
| 2026-07-22 | CNY 15.40 | +11.51% | CNY 13.60 | CNY 16.23 | CNY 13.58 | 36.13M |
| 2026-07-21 | CNY 13.81 | +3.68% | CNY 13.64 | CNY 14.08 | CNY 12.00 | 25.56M |
| 2026-07-20 | CNY 13.32 | -4.10% | CNY 14.34 | CNY 14.71 | CNY 13.02 | 25.31M |
| 2026-07-17 | CNY 13.89 | -9.16% | CNY 15.06 | CNY 15.56 | CNY 13.85 | 23.31M |
| 2026-07-16 | CNY 15.29 | -2.67% | CNY 15.30 | CNY 16.47 | CNY 15.20 | 20.26M |
| 2026-07-15 | CNY 15.71 | -4.44% | CNY 16.43 | CNY 16.57 | CNY 15.40 | 21.24M |
| 2026-07-14 | CNY 16.44 | +1.04% | CNY 16.35 | CNY 17.18 | CNY 15.80 | 23.68M |
| 2026-07-13 | CNY 16.27 | -2.57% | CNY 16.31 | CNY 17.42 | CNY 16.25 | 24.70M |
| 2026-07-10 | CNY 16.70 | -1.30% | CNY 16.80 | CNY 17.70 | CNY 16.68 | 32.74M |
| 2026-07-09 | CNY 16.92 | +1.14% | CNY 16.99 | CNY 17.03 | CNY 16.00 | 32.51M |
| 2026-07-08 | CNY 16.73 | -4.29% | CNY 18.47 | CNY 18.50 | CNY 15.30 | 45.63M |
| 2026-07-07 | CNY 17.48 | +2.52% | CNY 16.95 | CNY 17.63 | CNY 16.40 | 28.23M |
| 2026-07-06 | CNY 17.05 | +2.59% | CNY 17.17 | CNY 18.20 | CNY 16.75 | 44.32M |
| 2026-07-03 | CNY 16.62 | +3.55% | CNY 16.00 | CNY 16.85 | CNY 15.40 | 27.24M |
| 2026-07-02 | CNY 16.05 | -5.75% | CNY 16.90 | CNY 17.44 | CNY 16.03 | 26.24M |
| 2026-07-01 | CNY 17.03 | +5.12% | CNY 16.04 | CNY 17.45 | CNY 15.87 | 35.97M |
| 2026-06-30 | CNY 16.20 | +15.38% | CNY 14.05 | CNY 16.47 | CNY 14.05 | 31.39M |
| 2026-06-29 | CNY 14.04 | -0.43% | CNY 14.20 | CNY 14.45 | CNY 13.30 | 15.70M |
| 2026-06-26 | CNY 14.10 | -1.05% | CNY 14.11 | CNY 14.32 | CNY 13.66 | 15.20M |
| 2026-06-25 | CNY 14.25 | -0.90% | CNY 14.46 | CNY 14.66 | CNY 14.08 | 12.58M |
| 2026-06-24 | CNY 14.38 | -0.42% | CNY 14.39 | CNY 14.59 | CNY 13.91 | 14.78M |
| 2026-06-23 | CNY 14.44 | +0.42% | CNY 14.19 | CNY 14.94 | CNY 14.02 | 21.50M |
| 2026-06-22 | CNY 14.38 | +7.07% | CNY 13.37 | CNY 14.46 | CNY 13.13 | 23.97M |
| 2026-06-18 | CNY 13.43 | +3.79% | CNY 12.90 | CNY 13.51 | CNY 12.80 | 10.91M |
| 2026-06-17 | CNY 12.94 | +2.45% | CNY 12.48 | CNY 13.03 | CNY 12.39 | 10.16M |
| 2026-06-16 | CNY 12.63 | +3.61% | CNY 12.21 | CNY 12.73 | CNY 12.10 | 10.89M |
| 2026-06-15 | CNY 12.19 | +4.19% | CNY 11.80 | CNY 12.20 | CNY 11.73 | 10.25M |
| 2026-06-12 | CNY 11.70 | -1.52% | CNY 12.08 | CNY 12.47 | CNY 11.59 | 11.90M |
| 2026-06-11 | CNY 11.88 | -0.67% | CNY 11.85 | CNY 12.05 | CNY 11.63 | 9.05M |
| 2026-06-10 | CNY 11.96 | -3.16% | CNY 12.52 | CNY 12.57 | CNY 11.76 | 14.90M |
| 2026-06-09 | CNY 12.35 | +4.22% | CNY 11.92 | CNY 12.59 | CNY 11.87 | 15.70M |
| 2026-06-08 | CNY 11.85 | -2.47% | CNY 11.78 | CNY 12.35 | CNY 11.58 | 14.91M |
| 2026-06-05 | CNY 12.15 | +3.67% | CNY 11.86 | CNY 12.79 | CNY 11.25 | 17.74M |
| 2026-06-04 | CNY 11.72 | -0.85% | CNY 11.72 | CNY 11.98 | CNY 11.56 | 9.68M |
| 2026-06-03 | CNY 11.82 | +0.42% | CNY 11.78 | CNY 12.19 | CNY 11.64 | 10.24M |
| 2026-06-02 | CNY 11.77 | -1.92% | CNY 12.03 | CNY 12.22 | CNY 11.70 | 11.62M |
| 2026-06-01 | CNY 12.00 | -2.83% | CNY 12.21 | CNY 12.55 | CNY 11.94 | 12.99M |
| 2026-05-29 | CNY 12.35 | -6.79% | CNY 13.59 | CNY 13.65 | CNY 12.22 | 13.93M |
| 2026-05-28 | CNY 13.25 | +0.45% | CNY 13.14 | CNY 13.39 | CNY 12.87 | 9.39M |
| 2026-05-27 | CNY 13.19 | -2.87% | CNY 13.33 | CNY 13.70 | CNY 13.09 | 10.63M |
| 2026-05-26 | CNY 13.58 | -2.44% | CNY 13.87 | CNY 13.87 | CNY 13.33 | 10.04M |