Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China flag China · Delayed Price · Currency is CNY
223.12
+4.78 (2.19%)
Sep 26, 2025, 3:00 PM CST

SHA:688019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025217.32231.74217.32223.12223.122.19%6,433,429
Sep 25, 2025218.11222.97215.55218.34218.34-0.07%5,390,442
Sep 24, 2025195.00228.79193.00218.50218.5011.88%9,305,597
Sep 23, 2025192.96196.05186.64195.29195.291.87%4,411,093
Sep 22, 2025188.50193.32184.82191.70191.702.29%3,782,993
Sep 19, 2025190.51195.58185.58187.41187.41-1.86%3,926,674
Sep 18, 2025183.80194.88183.80190.96190.962.85%6,550,117
Sep 17, 2025178.00188.88176.00185.67185.674.60%5,055,978
Sep 16, 2025175.80178.80174.51177.50177.500.57%3,519,374
Sep 15, 2025180.26181.20175.99176.50176.50-1.15%3,122,328
Sep 12, 2025178.50182.90177.25178.56178.560.09%4,166,191
Sep 11, 2025168.01179.49167.05178.40178.405.55%5,629,785
Sep 10, 2025166.89171.95166.46169.02169.021.72%3,517,224
Sep 9, 2025170.00171.96164.70166.16166.16-3.45%4,304,077
Sep 8, 2025171.65172.74168.50172.09172.090.13%3,832,343
Sep 5, 2025166.00172.72164.30171.87171.873.81%4,245,226
Sep 4, 2025173.72175.73162.40165.57165.57-5.17%6,362,848
Sep 3, 2025175.98179.00172.50174.60174.60-0.79%4,089,880
Sep 2, 2025186.69192.00174.16175.99175.99-7.37%7,192,595
Sep 1, 2025178.00192.90174.98189.99189.998.19%8,369,412
Aug 29, 2025178.00178.00172.17175.60175.60-1.40%6,118,015
Aug 28, 2025168.00178.73167.17178.10178.105.65%9,166,775
Aug 27, 2025166.40179.00163.55168.58168.581.31%8,969,752
Aug 26, 2025163.00171.20162.00166.40166.404.41%9,461,548
Aug 25, 2025165.60171.00157.00159.37159.37-1.91%9,499,227
Aug 22, 2025155.05162.48154.91162.48162.484.46%6,961,166
Aug 21, 2025153.90157.77152.59155.55155.551.01%4,299,260
Aug 20, 2025148.50154.45147.50154.00154.003.58%4,576,928
Aug 19, 2025149.13152.35148.39148.68148.68-0.31%3,453,458
Aug 18, 2025148.15151.23146.35149.14149.140.84%4,730,503
Aug 15, 2025146.70148.45145.38147.90147.900.83%3,527,320
Aug 14, 2025151.98154.81146.61146.68146.68-3.48%3,934,701
Aug 13, 2025149.45153.53149.45151.97151.971.70%2,884,598
Aug 12, 2025146.76149.76145.00149.43149.432.00%2,582,463
Aug 11, 2025145.99148.05145.28146.50146.500.34%1,929,056
Aug 8, 2025147.99148.68145.40146.00146.00-1.28%1,727,767
Aug 7, 2025149.51151.99146.85147.90147.90-1.04%2,821,167
Aug 6, 2025149.66151.12148.62149.46149.46-0.29%1,940,070
Aug 5, 2025150.02151.48148.58149.90149.900.12%1,611,569
Aug 4, 2025147.21150.90146.11149.72149.721.51%1,708,467
Aug 1, 2025150.27152.48146.80147.50147.50-1.52%2,097,060
Jul 31, 2025150.26153.48149.09149.78149.78-1.45%2,541,109
Jul 30, 2025154.35156.36151.37151.99151.99-1.90%2,676,261
Jul 29, 2025152.92155.80152.28154.94154.941.09%1,872,048
Jul 28, 2025157.59158.47152.78153.27153.27-2.74%2,881,420
Jul 25, 2025154.95158.35153.66157.58157.581.52%2,012,557
Jul 24, 2025153.76157.66152.70155.22155.220.73%2,831,765
Jul 23, 2025150.08155.20148.68154.10154.102.73%3,585,788
Jul 22, 2025147.54151.53146.49150.01150.011.67%3,058,213
Jul 21, 2025147.90148.88146.08147.54147.54-0.24%1,497,027