Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 29.000 | 29.930 | 28.880 | 29.290 | 29.290 | 7,237,645 |
| 2026-01-19 | 29.300 | 29.700 | 29.040 | 29.040 | 29.040 | 4,890,249 |
| 2026-01-16 | 29.300 | 29.750 | 28.520 | 29.480 | 29.480 | 7,281,188 |
| 2026-01-15 | 29.490 | 29.570 | 28.500 | 29.090 | 29.090 | 6,268,426 |
| 2026-01-14 | 28.670 | 30.520 | 28.670 | 29.400 | 29.400 | 11,469,104 |
| 2026-01-13 | 29.710 | 29.880 | 28.480 | 28.560 | 28.560 | 6,568,087 |
| 2026-01-12 | 28.880 | 29.780 | 28.590 | 29.720 | 29.720 | 7,583,504 |
| 2026-01-09 | 28.200 | 28.700 | 28.060 | 28.520 | 28.520 | 5,193,133 |
| 2026-01-08 | 28.040 | 28.660 | 27.920 | 28.350 | 28.350 | 5,546,456 |
| 2026-01-07 | 28.180 | 28.380 | 27.700 | 27.950 | 27.950 | 5,123,902 |
| 2026-01-06 | 28.010 | 28.300 | 27.700 | 28.060 | 28.060 | 4,835,332 |
| 2026-01-05 | 27.360 | 28.170 | 27.200 | 28.090 | 28.090 | 5,494,921 |
| 2025-12-31 | 27.590 | 27.700 | 27.050 | 27.180 | 27.180 | 3,071,183 |
| 2025-12-30 | 27.000 | 27.570 | 26.990 | 27.340 | 27.340 | 3,823,462 |
| 2025-12-29 | 27.100 | 27.520 | 26.940 | 27.170 | 27.170 | 3,727,598 |
| 2025-12-26 | 26.810 | 27.560 | 26.810 | 27.170 | 27.170 | 3,994,581 |
| 2025-12-25 | 26.400 | 27.500 | 26.280 | 27.200 | 27.200 | 5,772,982 |
| 2025-12-24 | 25.850 | 26.750 | 25.850 | 26.510 | 26.510 | 4,534,019 |
| 2025-12-23 | 26.060 | 26.490 | 25.880 | 25.960 | 25.960 | 2,827,193 |
| 2025-12-22 | 25.850 | 26.500 | 25.690 | 26.090 | 26.090 | 3,762,394 |
| 2025-12-19 | 26.050 | 26.260 | 25.500 | 25.550 | 25.550 | 4,106,251 |
| 2025-12-18 | 25.440 | 26.430 | 25.350 | 25.970 | 25.970 | 3,645,734 |
| 2025-12-17 | 25.350 | 25.720 | 24.660 | 25.710 | 25.710 | 4,195,283 |
| 2025-12-16 | 26.010 | 26.200 | 25.180 | 25.350 | 25.350 | 3,693,161 |
| 2025-12-15 | 26.800 | 26.800 | 26.100 | 26.100 | 26.100 | 3,369,850 |
| 2025-12-12 | 26.360 | 27.090 | 26.100 | 26.970 | 26.970 | 4,482,037 |
| 2025-12-11 | 26.960 | 27.120 | 26.410 | 26.510 | 26.510 | 2,723,648 |
| 2025-12-10 | 26.980 | 27.070 | 26.620 | 26.990 | 26.990 | 2,440,889 |
| 2025-12-09 | 27.080 | 27.540 | 26.970 | 27.000 | 27.000 | 3,333,906 |
| 2025-12-08 | 26.960 | 27.840 | 26.880 | 27.400 | 27.400 | 4,428,275 |
| 2025-12-05 | 26.770 | 26.860 | 26.170 | 26.850 | 26.850 | 2,795,717 |
| 2025-12-04 | 26.800 | 26.970 | 26.180 | 26.770 | 26.770 | 3,006,335 |
| 2025-12-03 | 27.040 | 27.050 | 26.450 | 26.890 | 26.890 | 3,935,329 |
| 2025-12-02 | 27.560 | 27.560 | 26.900 | 26.950 | 26.950 | 2,843,418 |
| 2025-12-01 | 27.300 | 27.590 | 26.950 | 27.560 | 27.560 | 4,032,357 |
| 2025-11-28 | 26.900 | 27.370 | 26.670 | 27.300 | 27.300 | 5,551,073 |
| 2025-11-27 | 26.300 | 27.380 | 26.300 | 27.020 | 27.020 | 5,436,243 |
| 2025-11-26 | 26.300 | 26.870 | 26.200 | 26.410 | 26.410 | 3,287,179 |
| 2025-11-25 | 25.720 | 26.540 | 25.640 | 26.450 | 26.450 | 4,365,577 |
| 2025-11-24 | 25.150 | 25.950 | 24.900 | 25.720 | 25.720 | 4,013,040 |
| 2025-11-21 | 26.500 | 26.500 | 25.080 | 25.130 | 25.130 | 5,203,096 |
| 2025-11-20 | 26.700 | 26.900 | 26.160 | 26.240 | 26.240 | 3,178,781 |
| 2025-11-19 | 26.700 | 27.000 | 26.320 | 26.570 | 26.570 | 2,942,783 |
| 2025-11-18 | 26.500 | 27.220 | 26.370 | 26.740 | 26.740 | 3,961,494 |
| 2025-11-17 | 26.500 | 26.750 | 26.370 | 26.520 | 26.520 | 2,735,712 |
| 2025-11-14 | 26.870 | 26.870 | 26.400 | 26.400 | 26.400 | 3,643,587 |
| 2025-11-13 | 26.400 | 27.270 | 26.400 | 27.080 | 27.080 | 4,889,076 |
| 2025-11-12 | 26.800 | 26.840 | 26.230 | 26.540 | 26.540 | 4,973,397 |
| 2025-11-11 | 26.990 | 27.360 | 26.790 | 26.980 | 26.980 | 4,080,668 |
| 2025-11-10 | 27.000 | 27.380 | 26.720 | 26.980 | 26.980 | 3,588,515 |
| 2025-11-07 | 26.910 | 27.150 | 26.670 | 26.980 | 26.980 | 4,661,615 |
| 2025-11-06 | 27.320 | 27.810 | 27.120 | 27.200 | 27.200 | 4,275,411 |
| 2025-11-05 | 26.920 | 27.320 | 26.770 | 27.110 | 27.110 | 4,434,448 |
| 2025-11-04 | 28.080 | 28.260 | 27.250 | 27.500 | 27.500 | 5,124,135 |
| 2025-11-03 | 28.160 | 28.450 | 27.150 | 28.160 | 28.160 | 6,299,624 |
| 2025-10-31 | 28.250 | 28.590 | 27.880 | 28.110 | 28.110 | 4,442,154 |
| 2025-10-30 | 28.770 | 29.220 | 28.200 | 28.380 | 28.380 | 5,832,032 |
| 2025-10-29 | 28.600 | 29.350 | 28.490 | 28.770 | 28.770 | 4,943,361 |
| 2025-10-28 | 28.480 | 29.650 | 28.480 | 29.000 | 29.000 | 5,916,787 |
| 2025-10-27 | 28.850 | 29.050 | 28.010 | 28.790 | 28.790 | 6,641,655 |
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.