Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 200.83
-1.67 (-0.82%)
Nov 17, 2025, 2:14 PM CST
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 189.40 | 193.80 | 188.98 | 192.46 | 192.46 | 0.03% | 2,502,117 |
| Nov 4, 2025 | 194.39 | 196.47 | 191.00 | 192.41 | 192.41 | -1.02% | 2,845,125 |
| Nov 3, 2025 | 197.50 | 197.97 | 188.33 | 194.39 | 194.39 | -1.23% | 4,312,240 |
| Oct 31, 2025 | 208.65 | 209.70 | 196.26 | 196.82 | 196.82 | -5.67% | 6,730,937 |
| Oct 30, 2025 | 216.00 | 219.42 | 208.60 | 208.65 | 208.65 | -3.55% | 4,604,054 |
| Oct 29, 2025 | 225.75 | 225.75 | 213.20 | 216.33 | 216.33 | -5.78% | 7,163,343 |
| Oct 28, 2025 | 225.94 | 230.97 | 223.10 | 229.61 | 229.61 | 0.84% | 3,343,535 |
| Oct 27, 2025 | 226.70 | 234.65 | 221.01 | 227.70 | 227.70 | 2.84% | 4,245,477 |
| Oct 24, 2025 | 208.89 | 223.50 | 208.11 | 221.42 | 221.42 | 7.02% | 4,777,717 |
| Oct 23, 2025 | 206.66 | 208.75 | 203.60 | 206.90 | 206.90 | -0.41% | 1,888,377 |
| Oct 22, 2025 | 210.00 | 212.46 | 206.69 | 207.76 | 207.76 | -2.32% | 2,398,178 |
| Oct 21, 2025 | 204.23 | 212.90 | 203.16 | 212.69 | 212.69 | 5.15% | 3,843,766 |
| Oct 20, 2025 | 203.68 | 205.80 | 200.15 | 202.28 | 202.28 | 0.80% | 2,929,328 |
| Oct 17, 2025 | 210.12 | 210.12 | 200.20 | 200.68 | 200.68 | -4.06% | 3,643,546 |
| Oct 16, 2025 | 209.00 | 215.50 | 207.60 | 209.18 | 209.18 | -0.86% | 3,286,714 |
| Oct 15, 2025 | 203.00 | 211.30 | 200.66 | 211.00 | 211.00 | 3.53% | 4,111,552 |
| Oct 14, 2025 | 220.78 | 222.99 | 203.40 | 203.80 | 203.80 | -6.26% | 6,072,520 |
| Oct 13, 2025 | 209.46 | 222.00 | 209.46 | 217.40 | 217.40 | -0.05% | 5,200,561 |
| Oct 10, 2025 | 225.00 | 231.60 | 215.01 | 217.51 | 217.51 | -5.22% | 6,689,049 |
| Oct 9, 2025 | 231.27 | 241.69 | 225.15 | 229.50 | 229.50 | 0.46% | 6,552,827 |
| Sep 30, 2025 | 231.56 | 235.00 | 223.91 | 228.44 | 228.44 | -1.68% | 5,666,038 |
| Sep 29, 2025 | 222.27 | 235.00 | 218.60 | 232.35 | 232.35 | 4.14% | 5,909,790 |
| Sep 26, 2025 | 217.32 | 231.74 | 217.32 | 223.12 | 223.12 | 2.19% | 6,433,429 |
| Sep 25, 2025 | 218.11 | 222.97 | 215.55 | 218.34 | 218.34 | -0.07% | 5,390,442 |
| Sep 24, 2025 | 195.00 | 228.79 | 193.00 | 218.50 | 218.50 | 11.88% | 9,305,597 |
| Sep 23, 2025 | 192.96 | 196.05 | 186.64 | 195.29 | 195.29 | 1.87% | 4,411,093 |
| Sep 22, 2025 | 188.50 | 193.32 | 184.82 | 191.70 | 191.70 | 2.29% | 3,782,993 |
| Sep 19, 2025 | 190.51 | 195.58 | 185.58 | 187.41 | 187.41 | -1.86% | 3,926,674 |
| Sep 18, 2025 | 183.80 | 194.88 | 183.80 | 190.96 | 190.96 | 2.85% | 6,550,117 |
| Sep 17, 2025 | 178.00 | 188.88 | 176.00 | 185.67 | 185.67 | 4.60% | 5,055,978 |
| Sep 16, 2025 | 175.80 | 178.80 | 174.51 | 177.50 | 177.50 | 0.57% | 3,519,374 |
| Sep 15, 2025 | 180.26 | 181.20 | 175.99 | 176.50 | 176.50 | -1.15% | 3,122,328 |
| Sep 12, 2025 | 178.50 | 182.90 | 177.25 | 178.56 | 178.56 | 0.09% | 4,166,191 |
| Sep 11, 2025 | 168.01 | 179.49 | 167.05 | 178.40 | 178.40 | 5.55% | 5,629,785 |
| Sep 10, 2025 | 166.89 | 171.95 | 166.46 | 169.02 | 169.02 | 1.72% | 3,517,224 |
| Sep 9, 2025 | 170.00 | 171.96 | 164.70 | 166.16 | 166.16 | -3.45% | 4,304,077 |
| Sep 8, 2025 | 171.65 | 172.74 | 168.50 | 172.09 | 172.09 | 0.13% | 3,832,343 |
| 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 |