Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 302.58
+20.38 (7.22%)
At close: Jan 16, 2026
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 191.00 | 195.36 | 189.66 | 192.68 | 192.68 | 0.39% | 1,904,748 |
| Nov 25, 2025 | 192.88 | 194.89 | 190.11 | 191.93 | 191.93 | 0.76% | 2,209,627 |
| Nov 24, 2025 | 187.06 | 192.96 | 185.30 | 190.48 | 190.48 | 2.82% | 2,659,313 |
| Nov 21, 2025 | 190.97 | 190.97 | 185.08 | 185.26 | 185.26 | -4.51% | 2,961,110 |
| Nov 20, 2025 | 200.06 | 202.12 | 193.00 | 194.02 | 194.02 | -2.26% | 2,340,169 |
| Nov 19, 2025 | 198.67 | 200.78 | 195.66 | 198.50 | 198.50 | -0.18% | 1,801,094 |
| Nov 18, 2025 | 198.90 | 204.50 | 195.00 | 198.85 | 198.85 | -0.89% | 2,749,156 |
| Nov 17, 2025 | 204.61 | 208.30 | 198.51 | 200.64 | 200.64 | -0.92% | 3,014,218 |
| Nov 14, 2025 | 200.00 | 208.48 | 196.30 | 202.50 | 202.50 | 0.70% | 3,592,389 |
| Nov 13, 2025 | 196.99 | 204.50 | 196.00 | 201.09 | 201.09 | 1.66% | 2,848,968 |
| Nov 12, 2025 | 198.59 | 201.60 | 193.33 | 197.80 | 197.80 | -1.02% | 2,318,825 |
| Nov 11, 2025 | 198.62 | 206.89 | 198.62 | 199.84 | 199.84 | 0.67% | 3,519,708 |
| Nov 10, 2025 | 200.00 | 205.58 | 196.18 | 198.51 | 198.51 | 0.09% | 3,831,120 |
| Nov 7, 2025 | 198.00 | 200.80 | 196.00 | 198.34 | 198.34 | -1.23% | 2,757,328 |
| Nov 6, 2025 | 194.00 | 201.80 | 192.75 | 200.80 | 200.80 | 4.33% | 3,923,601 |