Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.570	28.600	27.440	28.530	28.530	6,243,075
2025-10-23	27.810	27.920	26.840	27.340	27.340	4,626,123
2025-10-22	27.710	28.150	27.360	27.780	27.780	3,630,008
2025-10-21	27.610	28.200	27.340	27.850	27.850	5,069,740
2025-10-20	27.800	28.280	27.190	27.490	27.490	6,111,222
2025-10-17	29.350	29.620	27.260	27.450	27.450	9,627,425
2025-10-16	30.060	30.250	29.280	29.530	29.530	6,075,726
2025-10-15	30.220	30.760	29.660	30.280	30.280	7,491,475
2025-10-14	31.760	32.370	29.920	30.220	30.220	12,167,218
2025-10-13	29.550	33.940	29.550	31.820	31.820	16,852,781
2025-10-10	31.990	32.330	29.950	30.150	30.150	10,798,432
2025-10-09	32.500	33.120	31.860	32.330	32.330	10,613,840
2025-09-30	31.260	32.840	31.110	32.280	32.280	11,041,226
2025-09-29	31.100	31.400	30.500	30.950	30.950	6,851,065
2025-09-26	31.310	32.320	31.130	31.220	31.220	8,528,256
2025-09-25	31.880	32.170	31.420	31.510	31.510	8,996,604
2025-09-24	31.000	32.320	30.860	32.050	32.050	13,681,700
2025-09-23	31.340	31.980	30.300	31.180	31.180	14,924,069
2025-09-22	29.700	31.470	29.300	31.320	31.320	11,543,644
2025-09-19	30.150	30.850	29.550	29.680	29.680	8,006,728
2025-09-18	30.050	31.800	29.500	29.960	29.960	13,749,124
2025-09-17	29.400	30.190	29.100	30.040	30.040	7,959,382
2025-09-16	29.210	30.470	29.000	29.650	29.650	8,367,839
2025-09-15	30.310	30.600	29.120	29.200	29.200	8,537,898
2025-09-12	29.190	30.200	28.990	29.710	29.710	11,877,462
2025-09-11	28.150	29.490	27.990	29.200	29.200	9,143,012
2025-09-10	28.440	28.660	27.870	28.140	28.140	5,612,970
2025-09-09	29.300	29.300	28.210	28.460	28.460	5,811,283
2025-09-08	29.690	29.690	28.880	29.400	29.400	6,645,186
2025-09-05	29.020	29.850	28.700	29.700	29.700	6,899,265
2025-09-04	31.000	31.360	28.480	29.030	29.030	8,374,129
2025-09-03	31.900	32.310	30.830	31.020	31.020	5,979,058
2025-09-02	33.260	33.360	31.140	31.700	31.700	7,474,096
2025-09-01	32.760	34.000	32.220	33.360	33.360	10,067,666
2025-08-29	33.100	33.490	31.900	32.140	32.140	8,878,659
2025-08-28	32.400	33.780	32.100	33.720	33.720	11,672,861
2025-08-27	32.400	34.560	32.400	32.660	32.660	10,920,652
2025-08-26	33.090	33.330	32.300	32.350	32.350	7,759,545
2025-08-25	32.900	35.500	32.510	33.090	33.090	14,311,889
2025-08-22	30.440	32.100	30.380	32.040	32.040	11,638,472
2025-08-21	30.470	31.390	30.160	30.370	30.370	6,806,931
2025-08-20	29.850	30.900	29.000	30.800	30.800	9,283,801
2025-08-19	29.810	30.580	29.590	29.930	29.930	6,125,190
2025-08-18	28.980	30.380	28.980	30.120	30.120	8,224,572
2025-08-15	28.450	29.220	28.410	28.960	28.960	6,045,016
2025-08-14	29.160	29.570	28.510	28.570	28.570	9,863,188
2025-08-13	30.210	30.760	30.010	30.150	30.150	4,006,272
2025-08-12	29.880	30.300	29.300	30.210	30.210	5,144,543
2025-08-11	29.580	30.200	29.500	29.960	29.960	3,660,899
2025-08-08	30.610	30.800	29.560	29.600	29.600	4,548,611
2025-08-07	31.030	31.500	30.410	30.590	30.590	6,267,014
2025-08-06	29.760	30.380	29.520	30.180	30.180	4,368,714
2025-08-05	29.470	29.850	29.250	29.660	29.660	3,085,802
2025-08-04	29.360	29.710	28.930	29.520	29.520	3,097,083
2025-08-01	29.260	29.960	28.880	29.200	29.200	3,962,825
2025-07-31	29.380	30.210	29.290	29.450	29.450	4,987,849
2025-07-30	29.750	30.370	29.210	29.720	29.720	5,198,270
2025-07-29	28.900	30.200	28.820	29.980	29.980	6,634,416
2025-07-28	28.680	29.170	28.680	28.950	28.950	3,941,042
2025-07-25	28.400	28.900	28.050	28.840	28.840	4,766,501

← NewerPage 5 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.