Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 171.87
+6.30 (3.81%)
Sep 5, 2025, 3:00 PM CST
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 166.00 | 172.72 | 164.30 | 171.87 | 171.87 | 3.81% | 4,245,226 |
| Sep 4, 2025 | 173.72 | 175.73 | 162.40 | 165.57 | 165.57 | -5.17% | 6,362,848 |
| Sep 3, 2025 | 175.98 | 179.00 | 172.50 | 174.60 | 174.60 | -0.79% | 4,089,880 |
| Sep 2, 2025 | 186.69 | 192.00 | 174.16 | 175.99 | 175.99 | -7.37% | 7,192,595 |
| Sep 1, 2025 | 178.00 | 192.90 | 174.98 | 189.99 | 189.99 | 8.19% | 8,369,412 |
| Aug 29, 2025 | 178.00 | 178.00 | 172.17 | 175.60 | 175.60 | -1.40% | 6,118,015 |
| Aug 28, 2025 | 168.00 | 178.73 | 167.17 | 178.10 | 178.10 | 5.65% | 9,166,775 |
| Aug 27, 2025 | 166.40 | 179.00 | 163.55 | 168.58 | 168.58 | 1.31% | 8,969,752 |
| Aug 26, 2025 | 163.00 | 171.20 | 162.00 | 166.40 | 166.40 | 4.41% | 9,461,548 |
| Aug 25, 2025 | 165.60 | 171.00 | 157.00 | 159.37 | 159.37 | -1.91% | 9,499,227 |
| Aug 22, 2025 | 155.05 | 162.48 | 154.91 | 162.48 | 162.48 | 4.46% | 6,961,166 |
| Aug 21, 2025 | 153.90 | 157.77 | 152.59 | 155.55 | 155.55 | 1.01% | 4,299,260 |
| Aug 20, 2025 | 148.50 | 154.45 | 147.50 | 154.00 | 154.00 | 3.58% | 4,576,928 |
| Aug 19, 2025 | 149.13 | 152.35 | 148.39 | 148.68 | 148.68 | -0.31% | 3,453,458 |
| Aug 18, 2025 | 148.15 | 151.23 | 146.35 | 149.14 | 149.14 | 0.84% | 4,730,503 |
| Aug 15, 2025 | 146.70 | 148.45 | 145.38 | 147.90 | 147.90 | 0.83% | 3,527,320 |
| Aug 14, 2025 | 151.98 | 154.81 | 146.61 | 146.68 | 146.68 | -3.48% | 3,934,701 |
| Aug 13, 2025 | 149.45 | 153.53 | 149.45 | 151.97 | 151.97 | 1.70% | 2,884,598 |
| Aug 12, 2025 | 146.76 | 149.76 | 145.00 | 149.43 | 149.43 | 2.00% | 2,582,463 |
| Aug 11, 2025 | 145.99 | 148.05 | 145.28 | 146.50 | 146.50 | 0.34% | 1,929,056 |
| Aug 8, 2025 | 147.99 | 148.68 | 145.40 | 146.00 | 146.00 | -1.28% | 1,727,767 |
| Aug 7, 2025 | 149.51 | 151.99 | 146.85 | 147.90 | 147.90 | -1.04% | 2,821,167 |
| Aug 6, 2025 | 149.66 | 151.12 | 148.62 | 149.46 | 149.46 | -0.29% | 1,940,070 |
| Aug 5, 2025 | 150.02 | 151.48 | 148.58 | 149.90 | 149.90 | 0.12% | 1,611,569 |
| Aug 4, 2025 | 147.21 | 150.90 | 146.11 | 149.72 | 149.72 | 1.51% | 1,708,467 |
| Aug 1, 2025 | 150.27 | 152.48 | 146.80 | 147.50 | 147.50 | -1.52% | 2,097,060 |
| Jul 31, 2025 | 150.26 | 153.48 | 149.09 | 149.78 | 149.78 | -1.45% | 2,541,109 |
| Jul 30, 2025 | 154.35 | 156.36 | 151.37 | 151.99 | 151.99 | -1.90% | 2,676,261 |
| Jul 29, 2025 | 152.92 | 155.80 | 152.28 | 154.94 | 154.94 | 1.09% | 1,872,048 |
| Jul 28, 2025 | 157.59 | 158.47 | 152.78 | 153.27 | 153.27 | -2.74% | 2,881,420 |
| Jul 25, 2025 | 154.95 | 158.35 | 153.66 | 157.58 | 157.58 | 1.52% | 2,012,557 |
| Jul 24, 2025 | 153.76 | 157.66 | 152.70 | 155.22 | 155.22 | 0.73% | 2,831,765 |
| Jul 23, 2025 | 150.08 | 155.20 | 148.68 | 154.10 | 154.10 | 2.73% | 3,585,788 |
| Jul 22, 2025 | 147.54 | 151.53 | 146.49 | 150.01 | 150.01 | 1.67% | 3,058,213 |
| Jul 21, 2025 | 147.90 | 148.88 | 146.08 | 147.54 | 147.54 | -0.24% | 1,497,027 |
| Jul 18, 2025 | 146.73 | 149.28 | 146.29 | 147.90 | 147.90 | 0.82% | 1,756,316 |
| Jul 17, 2025 | 147.01 | 147.50 | 143.00 | 146.70 | 146.70 | -0.41% | 3,072,972 |
| Jul 16, 2025 | 146.58 | 148.80 | 146.28 | 147.31 | 147.31 | 0.46% | 1,692,719 |
| Jul 15, 2025 | 149.10 | 151.71 | 146.16 | 146.64 | 146.64 | -2.06% | 3,110,295 |
| Jul 14, 2025 | 148.17 | 150.60 | 146.85 | 149.72 | 149.72 | 1.05% | 2,194,022 |
| Jul 11, 2025 | 148.08 | 150.85 | 147.33 | 148.17 | 148.17 | 0.06% | 2,156,007 |
| Jul 10, 2025 | 147.94 | 148.58 | 146.60 | 148.08 | 148.08 | 0.12% | 2,007,167 |
| Jul 9, 2025 | 153.36 | 153.36 | 147.51 | 147.90 | 147.90 | -3.89% | 4,685,787 |
| Jul 8, 2025 | 152.50 | 158.04 | 152.50 | 153.89 | 153.89 | 1.06% | 2,785,456 |
| Jul 7, 2025 | 155.30 | 156.79 | 151.60 | 152.27 | 152.27 | -2.33% | 2,737,849 |
| Jul 4, 2025 | 153.68 | 161.00 | 151.10 | 155.90 | 155.90 | 1.46% | 3,152,981 |
| Jul 3, 2025 | 153.98 | 155.06 | 152.22 | 153.66 | 153.66 | -0.21% | 2,711,279 |
| Jul 2, 2025 | 157.38 | 158.00 | 151.78 | 153.98 | 153.98 | -3.40% | 4,269,800 |
| Jul 1, 2025 | 154.17 | 161.00 | 153.40 | 159.40 | 159.40 | 5.01% | 5,732,535 |
| Jun 30, 2025 | 144.80 | 152.14 | 144.80 | 151.80 | 151.80 | 5.14% | 4,064,144 |