Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 256.39
-5.61 (-2.14%)
Jul 22, 2026, 1:45 PM CST
SHA:688019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 229.00 | 263.00 | 213.88 | 262.00 | 262.00 | 16.66% | 12,576,510 |
| Jul 20, 2026 | 245.00 | 248.00 | 217.30 | 224.58 | 224.58 | -6.06% | 11,679,450 |
| Jul 17, 2026 | 250.10 | 259.49 | 239.06 | 239.06 | 239.06 | -6.81% | 11,036,352 |
| Jul 16, 2026 | 273.33 | 279.00 | 253.03 | 256.53 | 256.53 | -9.35% | 11,589,243 |
| Jul 15, 2026 | 306.99 | 315.00 | 278.79 | 283.00 | 283.00 | -3.58% | 11,277,100 |
| Jul 14, 2026 | 297.38 | 302.00 | 271.14 | 293.50 | 293.50 | -1.37% | 13,055,670 |
| Jul 13, 2026 | 305.00 | 321.87 | 295.03 | 297.58 | 297.58 | -4.87% | 11,415,350 |
| Jul 10, 2026 | 344.00 | 362.49 | 312.50 | 312.80 | 312.80 | -9.04% | 14,006,150 |
| Jul 9, 2026 | 326.03 | 346.50 | 309.00 | 343.90 | 343.90 | 8.80% | 13,514,402 |
| Jul 8, 2026 | 300.90 | 323.80 | 284.24 | 316.09 | 316.09 | 5.36% | 12,008,090 |
| Jul 7, 2026 | 283.46 | 306.70 | 283.00 | 300.02 | 300.02 | 3.69% | 9,447,535 |
| Jul 6, 2026 | 291.80 | 303.90 | 281.82 | 289.35 | 289.35 | 1.77% | 11,699,400 |
| Jul 3, 2026 | 295.00 | 301.98 | 277.30 | 284.31 | 284.31 | -5.67% | 12,670,799 |
| Jul 2, 2026 | 308.00 | 322.00 | 290.17 | 301.40 | 301.40 | -6.57% | 13,083,820 |
| Jul 1, 2026 | 326.22 | 366.00 | 317.21 | 322.60 | 322.60 | -4.97% | 16,733,470 |
| Jun 30, 2026 | 306.37 | 339.98 | 303.02 | 339.46 | 339.46 | 11.37% | 13,486,760 |
| Jun 29, 2026 | 282.80 | 309.80 | 280.18 | 304.80 | 304.80 | 11.05% | 15,496,060 |
| Jun 26, 2026 | 262.31 | 281.00 | 258.80 | 274.48 | 274.48 | 2.21% | 11,628,310 |
| Jun 25, 2026 | 270.00 | 272.80 | 257.57 | 268.55 | 268.55 | 1.61% | 11,406,093 |
| Jun 24, 2026 | 243.23 | 268.78 | 239.86 | 264.30 | 264.30 | 7.40% | 12,523,238 |
| Jun 23, 2026 | 254.99 | 255.84 | 241.80 | 246.10 | 246.10 | -4.32% | 9,033,037 |
| Jun 22, 2026 | 251.19 | 259.22 | 243.32 | 257.20 | 257.20 | 4.56% | 11,021,388 |
| Jun 18, 2026 | 244.42 | 250.68 | 242.50 | 245.99 | 245.99 | 0.15% | 10,173,270 |
| Jun 17, 2026 | 228.00 | 245.62 | 226.45 | 245.62 | 245.62 | 5.47% | 11,163,880 |
| Jun 16, 2026 | 235.33 | 238.80 | 227.24 | 232.88 | 232.88 | -0.34% | 10,230,780 |
| Jun 15, 2026 | 225.00 | 233.80 | 220.66 | 233.67 | 233.67 | 3.85% | 9,477,697 |
| Jun 12, 2026 | 240.30 | 244.20 | 223.00 | 225.00 | 225.00 | -2.36% | 13,798,350 |
| Jun 11, 2026 | 214.20 | 232.95 | 214.15 | 230.45 | 230.45 | 6.49% | 12,659,500 |
| Jun 10, 2026 | 210.16 | 221.00 | 210.13 | 216.40 | 216.40 | 0.92% | 7,786,153 |
| Jun 9, 2026 | 203.82 | 216.65 | 202.31 | 214.82 | 214.43 | 7.50% | 7,634,842 |
| Jun 8, 2026 | 196.15 | 206.34 | 196.15 | 199.83 | 199.47 | -4.84% | 6,601,676 |
| Jun 5, 2026 | 214.31 | 221.75 | 208.85 | 210.00 | 209.62 | -3.39% | 7,335,322 |
| Jun 4, 2026 | 208.23 | 219.83 | 207.79 | 217.38 | 216.99 | 1.29% | 7,058,255 |
| Jun 3, 2026 | 211.54 | 221.36 | 210.02 | 214.62 | 214.23 | 1.76% | 8,010,628 |
| Jun 2, 2026 | 208.46 | 216.07 | 205.64 | 210.91 | 210.53 | 2.31% | 7,480,906 |
| Jun 1, 2026 | 220.51 | 221.76 | 205.54 | 206.15 | 205.78 | -5.71% | 8,419,978 |
| May 29, 2026 | 233.65 | 235.23 | 216.18 | 218.64 | 218.25 | -6.19% | 10,325,722 |
| May 28, 2026 | 237.69 | 239.23 | 226.56 | 233.08 | 232.66 | -3.16% | 11,581,825 |
| May 27, 2026 | 260.00 | 268.08 | 240.39 | 240.68 | 240.25 | -7.79% | 11,408,232 |
| May 26, 2026 | 258.25 | 261.22 | 243.23 | 261.00 | 260.53 | 3.06% | 10,497,014 |
| May 25, 2026 | 239.23 | 264.63 | 231.70 | 253.25 | 252.79 | 5.79% | 12,129,902 |
| May 22, 2026 | 237.69 | 242.15 | 227.75 | 239.38 | 238.95 | 2.10% | 10,950,572 |
| May 21, 2026 | 252.31 | 264.77 | 233.67 | 234.45 | 234.03 | -5.88% | 15,397,459 |
| May 20, 2026 | 233.08 | 254.19 | 232.39 | 249.11 | 248.66 | 6.53% | 12,783,231 |
| May 19, 2026 | 220.00 | 235.29 | 213.92 | 233.85 | 233.43 | 5.35% | 11,061,553 |
| May 18, 2026 | 218.32 | 233.75 | 218.19 | 221.97 | 221.57 | 4.25% | 11,079,497 |
| May 15, 2026 | 206.92 | 223.12 | 199.38 | 212.92 | 212.54 | 2.14% | 11,352,402 |
| May 14, 2026 | 223.07 | 223.08 | 207.95 | 208.46 | 208.09 | -5.57% | 9,767,543 |
| May 13, 2026 | 206.92 | 223.18 | 206.18 | 220.77 | 220.37 | 5.71% | 10,109,397 |
| May 12, 2026 | 207.77 | 211.03 | 202.65 | 208.85 | 208.47 | 0.48% | 7,687,748 |