Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.630 | 25.890 | 25.310 | 25.500 | 25.500 | 3,982,257 |
| 2026-10-20 | 24.670 | 25.950 | 24.400 | 25.570 | 25.570 | 7,469,915 |
| 2026-10-19 | 23.690 | 25.500 | 23.470 | 24.850 | 24.850 | 8,091,795 |
| 2026-10-16 | 23.660 | 24.800 | 23.270 | 23.720 | 23.720 | 6,231,258 |
| 2026-10-15 | 24.270 | 24.280 | 23.010 | 23.310 | 23.310 | 8,110,544 |
| 2026-10-14 | 25.020 | 25.300 | 24.600 | 24.700 | 24.700 | 4,690,026 |
| 2026-10-13 | 25.300 | 25.440 | 24.200 | 25.250 | 25.250 | 6,495,449 |
| 2026-10-12 | 26.470 | 26.500 | 25.360 | 25.660 | 25.660 | 4,311,382 |
| 2026-10-09 | 26.500 | 26.680 | 25.120 | 26.340 | 26.340 | 6,264,236 |
| 2026-10-08 | 28.200 | 28.280 | 26.250 | 26.540 | 26.540 | 6,185,741 |
| 2026-09-30 | 29.250 | 29.480 | 27.960 | 28.010 | 28.010 | 4,893,290 |
| 2026-09-29 | 29.390 | 29.440 | 28.750 | 29.030 | 29.030 | 4,090,166 |
| 2026-09-28 | 30.660 | 30.720 | 28.810 | 29.330 | 29.330 | 6,788,613 |
| 2026-09-24 | 30.710 | 31.370 | 30.560 | 30.730 | 30.730 | 5,126,268 |
| 2026-09-23 | 30.690 | 31.270 | 30.480 | 31.000 | 31.000 | 4,412,684 |
| 2026-09-22 | 30.890 | 31.570 | 30.310 | 30.610 | 30.610 | 5,400,273 |
| 2026-09-21 | 30.790 | 30.940 | 30.220 | 30.330 | 30.330 | 5,146,071 |
| 2026-09-18 | 29.410 | 30.800 | 29.340 | 30.350 | 30.350 | 6,418,275 |
| 2026-09-17 | 29.130 | 29.760 | 28.810 | 28.950 | 28.950 | 4,223,326 |
| 2026-09-16 | 28.850 | 29.800 | 28.350 | 29.390 | 29.390 | 6,800,780 |
| 2026-09-15 | 28.010 | 29.050 | 27.950 | 28.570 | 28.570 | 4,057,628 |
| 2026-09-14 | 28.250 | 28.480 | 27.600 | 28.210 | 28.210 | 3,688,345 |
| 2026-09-11 | 28.780 | 28.860 | 27.520 | 28.480 | 28.480 | 5,030,267 |
| 2026-09-10 | 28.990 | 29.230 | 28.620 | 28.820 | 28.820 | 3,740,122 |
| 2026-09-09 | 29.350 | 30.180 | 29.030 | 29.280 | 29.280 | 6,271,272 |
| 2026-09-08 | 29.880 | 30.160 | 28.950 | 29.150 | 29.150 | 5,605,270 |
| 2026-09-07 | 30.000 | 30.280 | 29.500 | 29.840 | 29.840 | 5,285,915 |
| 2026-09-04 | 30.800 | 31.870 | 29.530 | 29.690 | 29.690 | 7,344,519 |
| 2026-09-03 | 29.850 | 30.540 | 29.080 | 30.200 | 30.200 | 6,651,922 |
| 2026-09-02 | 30.090 | 30.750 | 29.600 | 29.600 | 29.600 | 4,968,162 |
| 2026-09-01 | 31.560 | 31.560 | 29.850 | 30.570 | 30.570 | 7,538,571 |
| 2026-08-31 | 30.020 | 31.800 | 30.020 | 31.420 | 31.420 | 6,831,290 |
| 2026-08-28 | 31.000 | 31.960 | 30.930 | 31.040 | 31.040 | 5,351,082 |
| 2026-08-27 | 30.160 | 31.360 | 29.830 | 31.240 | 31.240 | 5,559,983 |
| 2026-08-26 | 30.570 | 30.570 | 29.540 | 29.830 | 29.830 | 5,170,054 |
| 2026-08-25 | 29.760 | 30.400 | 29.200 | 30.150 | 30.150 | 5,695,446 |
| 2026-08-24 | 31.100 | 31.430 | 29.390 | 30.000 | 30.000 | 6,269,990 |
| 2026-08-21 | 31.430 | 32.000 | 30.930 | 31.300 | 31.300 | 5,226,670 |
| 2026-08-20 | 31.470 | 32.180 | 30.960 | 31.410 | 31.410 | 5,894,065 |
| 2026-08-19 | 33.100 | 33.600 | 30.700 | 30.980 | 30.980 | 8,111,560 |
| 2026-08-18 | 33.700 | 34.100 | 32.910 | 33.990 | 33.990 | 6,613,605 |
| 2026-08-17 | 31.910 | 33.690 | 31.760 | 33.640 | 33.640 | 8,494,778 |
| 2026-08-14 | 32.540 | 32.790 | 31.450 | 31.860 | 31.860 | 7,469,972 |
| 2026-08-13 | 33.380 | 33.700 | 32.260 | 32.290 | 32.290 | 5,349,754 |
| 2026-08-12 | 32.900 | 33.430 | 32.750 | 33.050 | 33.050 | 4,778,452 |
| 2026-08-11 | 32.610 | 33.470 | 32.070 | 32.900 | 32.900 | 5,002,088 |
| 2026-08-10 | 32.880 | 32.940 | 31.900 | 32.800 | 32.800 | 5,969,171 |
| 2026-08-07 | 31.100 | 32.720 | 30.610 | 32.600 | 32.600 | 8,628,354 |
| 2026-08-06 | 30.510 | 31.620 | 30.230 | 31.180 | 31.180 | 7,470,194 |
| 2026-08-05 | 29.750 | 31.420 | 29.490 | 31.080 | 31.080 | 8,774,198 |
| 2026-08-04 | 27.770 | 29.940 | 27.520 | 29.770 | 29.770 | 10,699,789 |
| 2026-08-03 | 28.050 | 29.440 | 27.210 | 27.490 | 27.490 | 9,371,182 |
| 2026-07-31 | 29.000 | 29.990 | 28.020 | 28.030 | 28.030 | 11,291,224 |
| 2026-07-30 | 28.820 | 29.920 | 26.820 | 27.300 | 27.300 | 9,491,322 |
| 2026-07-29 | 29.360 | 29.450 | 27.100 | 28.550 | 28.550 | 12,127,081 |
| 2026-07-28 | 29.020 | 30.230 | 28.750 | 28.980 | 28.980 | 9,478,863 |
| 2026-07-27 | 29.010 | 29.600 | 28.150 | 29.350 | 29.350 | 8,011,327 |
| 2026-07-24 | 29.000 | 30.040 | 28.790 | 29.060 | 29.060 | 7,042,522 |
| 2026-07-23 | 30.390 | 30.800 | 29.110 | 29.320 | 29.320 | 8,046,844 |
| 2026-07-22 | 30.180 | 31.800 | 30.000 | 30.290 | 30.290 | 10,945,535 |
Page 1 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.