Shanghai Anlogic Infotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	29.200	30.670	26.610	30.550	30.550	13,138,987
2026-07-20	31.530	32.000	27.700	28.920	28.920	17,567,622
2026-07-17	36.390	36.640	30.600	30.680	30.680	16,375,905
2026-07-16	36.850	40.300	36.200	36.340	36.340	17,778,852
2026-07-15	38.590	39.440	35.550	36.320	36.320	11,117,252
2026-07-14	40.130	40.500	35.800	38.330	38.330	14,397,662
2026-07-13	42.730	43.770	39.330	39.850	39.850	12,679,430
2026-07-10	45.550	46.350	43.180	43.180	43.180	13,473,529
2026-07-09	43.610	45.330	42.600	45.120	45.120	12,305,483
2026-07-08	44.000	46.460	42.000	43.400	43.400	13,909,496
2026-07-07	41.610	45.090	40.640	43.500	43.500	13,605,846
2026-07-06	40.500	42.800	39.150	42.030	42.030	12,549,129
2026-07-03	41.500	42.000	40.140	40.220	40.220	10,354,646
2026-07-02	43.560	45.130	41.300	41.450	41.450	13,273,713
2026-07-01	46.700	47.460	43.930	44.440	44.440	12,090,799
2026-06-30	41.540	46.250	41.050	45.600	45.600	13,985,406
2026-06-29	42.530	43.580	39.570	41.420	41.420	12,484,868
2026-06-26	43.800	44.580	41.880	42.960	42.960	10,335,917
2026-06-25	44.790	45.500	43.030	44.270	44.270	13,566,273
2026-06-24	42.370	45.260	41.150	44.700	44.700	12,695,452
2026-06-23	41.440	44.200	41.300	42.660	42.660	9,882,458
2026-06-22	44.000	44.440	40.880	41.940	41.940	10,560,368
2026-06-18	43.380	44.780	43.080	43.800	43.800	11,545,977
2026-06-17	40.240	43.700	39.770	43.310	43.310	13,872,706
2026-06-16	39.470	41.180	38.810	40.680	40.680	10,654,462
2026-06-15	37.830	39.500	37.830	39.380	39.380	10,573,396
2026-06-12	40.520	41.580	37.400	37.530	37.530	10,633,629
2026-06-11	39.060	40.220	38.000	39.380	39.380	8,558,586
2026-06-10	39.800	41.000	38.760	39.440	39.440	8,674,523
2026-06-09	39.500	41.170	38.150	40.600	40.600	12,985,017
2026-06-08	40.050	41.500	38.140	38.760	38.760	15,053,706
2026-06-05	43.500	44.390	41.980	42.270	42.270	11,266,275
2026-06-04	42.300	46.530	42.100	44.460	44.460	11,990,129
2026-06-03	43.300	46.340	42.510	43.440	43.440	14,574,260
2026-06-02	46.130	47.400	43.110	43.390	43.390	19,341,458
2026-06-01	40.860	49.200	40.550	46.170	46.170	30,843,418
2026-05-29	45.200	45.610	40.720	41.000	41.000	16,119,571
2026-05-28	45.030	46.070	44.520	45.200	45.200	10,873,683
2026-05-27	47.520	48.130	45.200	45.880	45.880	12,695,676
2026-05-26	49.000	49.480	46.000	46.940	46.940	13,756,271
2026-05-25	46.760	49.200	44.510	48.780	48.780	14,589,872
2026-05-22	46.700	47.500	44.910	46.770	46.770	13,976,445
2026-05-21	48.400	49.860	44.950	45.000	45.000	17,998,337
2026-05-20	46.330	48.770	46.330	48.400	48.400	14,401,120
2026-05-19	44.100	46.130	43.300	45.880	45.880	13,205,165
2026-05-18	43.140	46.980	42.860	44.500	44.500	19,828,887
2026-05-15	39.890	45.600	39.890	43.880	43.880	22,300,091
2026-05-14	39.920	40.850	38.730	39.850	39.850	11,795,655
2026-05-13	38.200	40.230	37.400	39.870	39.870	14,068,668
2026-05-12	39.260	39.800	38.230	38.770	38.770	13,340,803
2026-05-11	37.760	39.280	37.210	39.200	39.200	17,494,537
2026-05-08	36.850	37.580	36.090	37.080	37.080	12,589,684
2026-05-07	35.580	37.290	35.560	36.960	36.960	16,287,948
2026-05-06	34.350	36.550	34.350	35.530	35.530	23,810,919
2026-04-30	32.400	33.990	31.600	33.670	33.670	15,415,647
2026-04-29	31.300	32.250	30.790	31.520	31.520	12,485,188
2026-04-28	30.720	31.080	29.700	29.950	29.950	7,443,560
2026-04-27	30.280	30.970	29.730	30.920	30.920	7,363,937
2026-04-24	29.870	30.860	29.830	29.970	29.970	6,917,017
2026-04-23	30.240	30.950	29.610	29.960	29.960	7,033,524

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.