Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 250.20
+5.26 (2.15%)
Apr 30, 2026, 3:00 PM CST
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 243.50 | 248.55 | 241.80 | 245.64 | - | 0.29% | 1,923,596 |
| Apr 29, 2026 | 246.50 | 249.00 | 230.13 | 244.94 | 244.94 | -5.03% | 11,563,300 |
| Apr 28, 2026 | 254.20 | 264.40 | 246.81 | 257.90 | 257.90 | 0.66% | 5,627,156 |
| Apr 27, 2026 | 249.24 | 260.00 | 246.33 | 256.20 | 256.20 | 4.10% | 5,302,488 |
| Apr 24, 2026 | 244.77 | 249.49 | 241.60 | 246.12 | 246.12 | 0.55% | 3,881,421 |
| Apr 23, 2026 | 250.70 | 252.48 | 240.05 | 244.77 | 244.77 | -1.62% | 3,824,836 |
| Apr 22, 2026 | 245.00 | 249.68 | 243.62 | 248.81 | 248.81 | 1.39% | 3,473,584 |
| Apr 21, 2026 | 248.00 | 248.58 | 241.01 | 245.41 | 245.41 | -0.36% | 2,838,137 |
| Apr 20, 2026 | 245.03 | 248.60 | 240.50 | 246.29 | 246.29 | 0.53% | 4,103,841 |
| Apr 17, 2026 | 254.00 | 254.60 | 244.10 | 245.00 | 245.00 | -3.33% | 3,514,775 |
| Apr 16, 2026 | 252.11 | 254.66 | 248.48 | 253.45 | 253.45 | 0.64% | 3,570,420 |
| Apr 15, 2026 | 267.00 | 268.33 | 251.06 | 251.85 | 251.85 | -3.80% | 3,085,919 |
| Apr 14, 2026 | 258.80 | 266.60 | 257.90 | 261.80 | 261.80 | 2.55% | 2,527,653 |
| Apr 13, 2026 | 263.20 | 265.00 | 254.08 | 255.28 | 255.28 | -3.77% | 2,886,675 |
| Apr 10, 2026 | 269.90 | 273.66 | 264.40 | 265.27 | 265.27 | -1.28% | 2,418,210 |
| Apr 9, 2026 | 265.00 | 272.00 | 262.03 | 268.72 | 268.72 | 0.23% | 2,666,219 |
| Apr 8, 2026 | 260.18 | 268.55 | 256.32 | 268.10 | 268.10 | 6.15% | 3,307,589 |
| Apr 7, 2026 | 254.07 | 258.49 | 252.20 | 252.57 | 252.57 | -0.60% | 1,442,031 |
| Apr 3, 2026 | 251.90 | 257.67 | 249.51 | 254.10 | 254.10 | 1.53% | 2,240,323 |
| Apr 2, 2026 | 253.51 | 257.33 | 247.00 | 250.26 | 250.26 | -1.28% | 1,932,265 |
| Apr 1, 2026 | 258.49 | 259.86 | 251.80 | 253.50 | 253.50 | 1.12% | 2,396,589 |
| Mar 31, 2026 | 254.64 | 258.35 | 248.88 | 250.68 | 250.68 | -3.00% | 3,130,296 |
| Mar 30, 2026 | 244.44 | 260.88 | 242.61 | 258.44 | 258.44 | 4.59% | 5,681,618 |
| Mar 27, 2026 | 234.00 | 250.58 | 233.67 | 247.10 | 247.10 | 7.44% | 4,711,871 |
| Mar 26, 2026 | 235.87 | 236.47 | 228.03 | 229.99 | 229.99 | -2.22% | 1,990,969 |
| Mar 25, 2026 | 232.00 | 240.73 | 230.00 | 235.22 | 235.22 | 2.64% | 2,866,236 |
| Mar 24, 2026 | 223.86 | 229.72 | 218.70 | 229.18 | 229.18 | 4.43% | 3,611,585 |
| Mar 23, 2026 | 227.00 | 230.00 | 218.78 | 219.46 | 219.46 | -5.52% | 3,420,670 |
| Mar 20, 2026 | 234.02 | 237.97 | 232.28 | 232.28 | 232.28 | -0.46% | 2,543,872 |
| Mar 19, 2026 | 239.00 | 239.90 | 232.10 | 233.36 | 233.36 | -4.28% | 3,105,881 |
| Mar 18, 2026 | 239.35 | 245.28 | 235.03 | 243.80 | 243.80 | 3.89% | 2,716,900 |
| Mar 17, 2026 | 241.20 | 243.41 | 234.51 | 234.66 | 234.66 | -2.45% | 2,040,107 |
| Mar 16, 2026 | 236.78 | 241.97 | 229.30 | 240.55 | 240.55 | 1.59% | 3,300,924 |
| Mar 13, 2026 | 241.20 | 244.46 | 236.15 | 236.78 | 236.78 | -2.84% | 3,083,369 |
| Mar 12, 2026 | 247.00 | 248.29 | 241.01 | 243.70 | 243.70 | -0.84% | 1,744,517 |
| Mar 11, 2026 | 247.00 | 250.94 | 244.44 | 245.76 | 245.76 | -1.42% | 2,399,958 |
| Mar 10, 2026 | 248.00 | 252.00 | 244.03 | 249.30 | 249.30 | 1.79% | 2,290,053 |
| Mar 9, 2026 | 242.01 | 245.77 | 234.00 | 244.92 | 244.92 | -0.96% | 2,881,518 |
| Mar 6, 2026 | 248.00 | 250.88 | 247.00 | 247.30 | 247.30 | -0.68% | 1,653,714 |
| Mar 5, 2026 | 253.00 | 254.70 | 246.50 | 249.00 | 249.00 | 0.61% | 2,421,148 |
| Mar 4, 2026 | 250.53 | 255.45 | 245.05 | 247.50 | 247.50 | -0.73% | 3,130,324 |
| Mar 3, 2026 | 263.88 | 267.48 | 246.98 | 249.33 | 249.33 | -5.56% | 4,664,139 |
| Mar 2, 2026 | 261.58 | 270.55 | 261.10 | 264.00 | 264.00 | -1.66% | 3,220,865 |
| Feb 27, 2026 | 278.28 | 279.69 | 267.87 | 268.47 | 268.47 | -5.07% | 3,599,260 |
| Feb 26, 2026 | 280.00 | 283.59 | 272.02 | 282.80 | 282.80 | 1.73% | 2,862,441 |
| Feb 25, 2026 | 270.95 | 284.00 | 266.20 | 278.00 | 278.00 | 2.43% | 3,406,735 |
| Feb 24, 2026 | 266.00 | 274.66 | 263.20 | 271.40 | 271.40 | 2.44% | 2,477,301 |
| Feb 13, 2026 | 264.31 | 272.12 | 262.01 | 264.93 | 264.93 | -1.14% | 2,237,512 |
| Feb 12, 2026 | 267.00 | 268.38 | 261.87 | 267.99 | 267.99 | 0.73% | 2,317,768 |
| Feb 11, 2026 | 264.00 | 267.49 | 261.38 | 266.06 | 266.06 | 0.54% | 2,242,132 |