Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 261.20
+1.07 (0.41%)
At close: Feb 6, 2026
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 260.14 | 269.62 | 257.58 | 261.20 | 261.20 | 0.41% | 2,420,875 |
| Feb 5, 2026 | 256.00 | 264.50 | 252.77 | 260.13 | 260.13 | -0.11% | 2,662,745 |
| Feb 4, 2026 | 262.00 | 265.70 | 256.67 | 260.42 | 260.42 | -2.00% | 2,321,561 |
| Feb 3, 2026 | 263.00 | 266.50 | 258.08 | 265.73 | 265.73 | 2.81% | 2,575,148 |
| Feb 2, 2026 | 266.00 | 269.38 | 257.80 | 258.46 | 258.46 | -4.19% | 3,367,764 |
| Jan 30, 2026 | 267.72 | 273.00 | 259.00 | 269.77 | 269.77 | 0.66% | 4,027,033 |
| Jan 29, 2026 | 284.87 | 286.01 | 267.10 | 268.01 | 268.01 | -8.80% | 5,887,694 |
| Jan 28, 2026 | 297.60 | 299.90 | 286.72 | 293.88 | 293.88 | -0.38% | 3,494,262 |
| Jan 27, 2026 | 284.58 | 301.00 | 284.58 | 295.01 | 295.01 | 3.67% | 4,292,781 |
| Jan 26, 2026 | 290.00 | 293.00 | 282.00 | 284.57 | 284.57 | -3.47% | 2,944,259 |
| Jan 23, 2026 | 282.05 | 294.80 | 275.50 | 294.80 | 294.80 | 3.49% | 4,218,402 |
| Jan 22, 2026 | 296.00 | 297.31 | 282.08 | 284.86 | 284.86 | -1.31% | 3,185,726 |
| Jan 21, 2026 | 282.36 | 291.65 | 282.36 | 288.65 | 288.65 | 0.61% | 3,490,427 |
| Jan 20, 2026 | 290.50 | 297.84 | 282.18 | 286.91 | 286.91 | -1.18% | 3,561,463 |
| Jan 19, 2026 | 303.00 | 308.00 | 288.41 | 290.35 | 290.35 | -4.04% | 4,320,232 |
| Jan 16, 2026 | 284.45 | 302.58 | 281.00 | 302.58 | 302.58 | 7.22% | 7,354,715 |
| Jan 15, 2026 | 269.00 | 283.38 | 265.65 | 282.20 | 282.20 | 4.53% | 4,960,227 |
| Jan 14, 2026 | 267.90 | 277.30 | 263.19 | 269.98 | 269.98 | 2.62% | 4,901,832 |
| Jan 13, 2026 | 270.78 | 277.89 | 262.30 | 263.08 | 263.08 | -3.99% | 4,365,368 |
| Jan 12, 2026 | 267.86 | 279.65 | 266.10 | 274.00 | 274.00 | 2.05% | 5,776,109 |
| Jan 9, 2026 | 260.85 | 269.66 | 257.07 | 268.50 | 268.50 | 1.84% | 5,506,173 |
| Jan 8, 2026 | 270.00 | 274.70 | 261.55 | 263.66 | 263.66 | -5.29% | 6,597,284 |
| Jan 7, 2026 | 241.33 | 281.01 | 241.33 | 278.39 | 278.39 | 18.86% | 8,670,118 |
| Jan 6, 2026 | 228.00 | 241.48 | 227.00 | 234.22 | 234.22 | 3.18% | 4,177,820 |
| Jan 5, 2026 | 220.10 | 228.00 | 220.00 | 227.00 | 227.00 | 4.17% | 3,125,244 |
| Dec 31, 2025 | 220.00 | 224.30 | 211.31 | 217.92 | 217.92 | 0.80% | 2,620,051 |
| Dec 30, 2025 | 214.90 | 218.33 | 213.66 | 216.20 | 216.20 | 0.61% | 1,992,877 |
| Dec 29, 2025 | 217.68 | 220.08 | 214.00 | 214.89 | 214.89 | -1.34% | 2,068,065 |
| Dec 26, 2025 | 220.00 | 222.90 | 217.60 | 217.80 | 217.80 | -1.46% | 1,819,890 |
| Dec 25, 2025 | 223.10 | 224.00 | 218.70 | 221.02 | 221.02 | -0.92% | 2,038,735 |
| Dec 24, 2025 | 217.73 | 224.90 | 216.02 | 223.08 | 223.08 | 2.55% | 2,995,223 |
| Dec 23, 2025 | 210.15 | 223.86 | 210.15 | 217.53 | 217.53 | 2.66% | 3,710,924 |
| Dec 22, 2025 | 204.70 | 214.74 | 204.22 | 211.90 | 211.90 | 3.57% | 3,418,063 |
| Dec 19, 2025 | 202.00 | 207.90 | 200.50 | 204.60 | 204.60 | 2.00% | 2,690,081 |
| Dec 18, 2025 | 201.00 | 203.56 | 199.79 | 200.58 | 200.58 | -1.16% | 1,726,363 |
| Dec 17, 2025 | 199.70 | 203.93 | 196.10 | 202.94 | 202.94 | 1.47% | 2,191,221 |
| Dec 16, 2025 | 203.56 | 205.30 | 199.09 | 200.00 | 200.00 | -2.34% | 2,345,327 |
| Dec 15, 2025 | 207.00 | 212.80 | 204.00 | 204.80 | 204.80 | -3.83% | 4,279,076 |
| Dec 12, 2025 | 196.00 | 212.95 | 188.80 | 212.95 | 212.95 | 7.93% | 7,496,623 |
| Dec 11, 2025 | 199.00 | 203.83 | 196.51 | 197.30 | 197.30 | -0.80% | 2,315,884 |
| Dec 10, 2025 | 199.68 | 200.80 | 193.21 | 198.89 | 198.89 | -0.97% | 2,430,693 |
| Dec 9, 2025 | 202.00 | 205.20 | 199.30 | 200.83 | 200.83 | -1.72% | 2,163,814 |
| Dec 8, 2025 | 201.26 | 206.80 | 198.01 | 204.34 | 204.34 | 2.27% | 2,461,902 |
| Dec 5, 2025 | 203.98 | 204.49 | 198.33 | 199.80 | 199.80 | -2.15% | 2,415,943 |
| Dec 4, 2025 | 197.00 | 206.00 | 195.50 | 204.19 | 204.19 | 3.65% | 2,956,328 |
| Dec 3, 2025 | 199.32 | 199.32 | 195.67 | 197.00 | 197.00 | -0.86% | 1,571,108 |
| Dec 2, 2025 | 202.02 | 203.90 | 198.35 | 198.70 | 198.70 | -2.55% | 1,690,500 |
| Dec 1, 2025 | 201.45 | 204.50 | 199.01 | 203.90 | 203.90 | 1.04% | 2,643,697 |
| Nov 28, 2025 | 191.40 | 202.90 | 189.50 | 201.80 | 201.80 | 5.26% | 3,535,311 |
| Nov 27, 2025 | 192.95 | 197.70 | 191.51 | 191.71 | 191.71 | -0.50% | 1,946,381 |