Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.240	30.950	29.610	29.960	29.960	7,033,524
2026-04-22	30.090	30.340	29.560	30.260	30.260	5,807,240
2026-04-21	31.000	31.410	29.890	30.110	30.110	6,672,052
2026-04-20	30.810	32.180	30.500	31.090	31.090	8,448,354
2026-04-17	30.100	30.940	30.000	30.670	30.670	5,282,909
2026-04-16	30.210	30.950	29.900	30.280	30.280	6,194,768
2026-04-15	29.540	31.300	29.410	30.110	30.110	10,512,984
2026-04-14	29.300	29.790	29.020	29.370	29.370	6,316,242
2026-04-13	28.200	29.660	28.000	28.890	28.890	7,442,305
2026-04-10	29.200	29.520	28.430	28.470	28.470	5,026,048
2026-04-09	29.060	29.480	28.600	28.750	28.750	6,050,578
2026-04-08	27.690	29.300	27.600	29.270	29.270	12,710,018
2026-04-07	27.000	27.930	26.570	26.690	26.690	5,695,424
2026-04-03	27.500	27.550	26.190	26.790	26.790	6,910,395
2026-04-02	29.920	29.920	27.000	27.230	27.230	15,228,804
2026-04-01	30.770	30.940	29.800	30.010	30.010	7,482,273
2026-03-31	30.620	31.080	29.810	30.000	30.000	10,383,297
2026-03-30	30.080	31.440	29.720	31.010	31.010	9,290,202
2026-03-27	29.180	31.130	28.910	30.580	30.580	8,178,723
2026-03-26	30.690	31.280	29.500	29.740	29.740	6,827,907
2026-03-25	30.000	31.700	29.900	30.560	30.560	10,076,274
2026-03-24	30.000	30.300	28.180	29.900	29.900	12,934,184
2026-03-23	28.960	31.630	28.410	29.980	29.980	17,578,594
2026-03-20	30.800	31.260	29.760	29.760	29.760	11,698,299
2026-03-19	32.150	32.300	30.930	31.020	31.020	13,533,438
2026-03-18	29.440	33.470	29.000	32.810	32.810	23,257,734
2026-03-17	28.990	30.290	28.500	29.300	29.300	11,043,933
2026-03-16	28.880	28.910	27.510	28.570	28.570	6,997,500
2026-03-13	29.330	29.380	28.570	29.100	29.100	7,804,168
2026-03-12	30.290	30.840	29.330	29.440	29.440	6,778,956
2026-03-11	31.050	31.990	30.410	30.440	30.440	8,439,525
2026-03-10	31.500	31.950	30.980	31.250	31.250	6,700,292
2026-03-09	30.150	31.080	29.030	30.950	30.950	8,054,034
2026-03-06	30.950	31.450	30.550	30.690	30.690	5,813,938
2026-03-05	30.370	32.790	29.880	31.140	31.140	12,374,108
2026-03-04	30.130	30.700	29.290	29.570	29.570	6,974,452
2026-03-03	32.060	32.510	30.330	30.540	30.540	10,660,056
2026-03-02	32.880	33.370	31.620	32.160	32.160	12,045,141
2026-02-27	34.410	34.650	33.010	33.440	33.440	14,979,098
2026-02-26	31.500	36.340	30.800	34.650	34.650	21,532,464
2026-02-25	31.120	31.380	30.500	31.120	31.120	4,760,472
2026-02-24	32.570	32.770	30.870	31.090	31.090	8,254,506
2026-02-13	30.650	32.280	30.300	31.500	31.500	9,123,307
2026-02-12	29.600	30.970	29.600	30.760	30.760	6,791,031
2026-02-11	29.000	30.480	28.660	29.620	29.620	6,550,534
2026-02-10	28.170	29.260	28.020	29.030	29.030	7,215,960
2026-02-09	28.100	28.260	27.370	28.060	28.060	7,064,579
2026-02-06	28.250	28.740	27.910	28.290	28.290	4,593,053
2026-02-05	28.100	28.610	27.960	28.300	28.300	4,291,920
2026-02-04	29.600	29.600	28.260	28.650	28.650	5,499,269
2026-02-03	28.910	29.520	28.650	29.440	29.440	5,925,559
2026-02-02	29.910	30.300	28.400	28.450	28.450	8,375,769
2026-01-30	29.580	30.990	29.400	30.210	30.210	8,926,362
2026-01-29	30.360	31.990	30.080	30.140	30.140	9,675,169
2026-01-28	30.610	31.380	30.270	30.610	30.610	9,410,438
2026-01-27	30.250	30.480	28.570	30.170	30.170	11,366,953
2026-01-26	31.150	31.730	30.200	30.680	30.680	11,248,417
2026-01-23	30.120	31.460	29.830	31.350	31.350	10,281,634
2026-01-22	30.490	30.590	29.630	30.090	30.090	7,414,211
2026-01-21	29.080	30.380	28.980	30.050	30.050	7,919,165

← NewerPage 3 of 20 · 1,197 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.