Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 239.00
-4.20 (-1.73%)
Aug 31, 2026, 3:00 PM CST
SHA:688019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 236.98 | 239.00 | 228.85 | 239.00 | 239.00 | -1.73% | 6,501,440 |
| Aug 28, 2026 | 248.06 | 251.88 | 242.70 | 243.20 | 243.20 | -1.96% | 4,602,447 |
| Aug 27, 2026 | 239.76 | 251.60 | 238.47 | 248.06 | 248.06 | 6.10% | 7,044,879 |
| Aug 26, 2026 | 234.00 | 235.34 | 227.27 | 233.80 | 233.80 | 0.09% | 4,817,703 |
| Aug 25, 2026 | 238.00 | 238.23 | 228.38 | 233.60 | 233.60 | -3.60% | 5,862,626 |
| Aug 24, 2026 | 241.90 | 243.78 | 231.02 | 242.32 | 242.32 | 0.52% | 6,083,718 |
| Aug 21, 2026 | 248.98 | 248.98 | 239.20 | 241.07 | 241.07 | -2.95% | 5,287,155 |
| Aug 20, 2026 | 256.58 | 257.00 | 245.32 | 248.41 | 248.41 | -0.09% | 6,488,846 |
| Aug 19, 2026 | 264.00 | 272.50 | 247.00 | 248.64 | 248.64 | -8.92% | 10,737,962 |
| Aug 18, 2026 | 262.00 | 273.85 | 258.66 | 272.98 | 272.98 | 4.22% | 9,342,646 |
| Aug 17, 2026 | 248.11 | 261.98 | 246.21 | 261.92 | 261.92 | 5.53% | 7,702,019 |
| Aug 14, 2026 | 246.79 | 251.71 | 243.03 | 248.20 | 248.20 | 2.35% | 5,082,182 |
| Aug 13, 2026 | 255.00 | 257.50 | 242.00 | 242.50 | 242.50 | -3.14% | 6,149,303 |
| Aug 12, 2026 | 247.66 | 253.00 | 246.11 | 250.36 | 250.36 | 1.77% | 4,822,361 |
| Aug 11, 2026 | 249.00 | 255.40 | 243.99 | 246.00 | 246.00 | -2.80% | 5,992,119 |
| Aug 10, 2026 | 251.00 | 261.80 | 247.00 | 253.08 | 253.08 | 0.56% | 7,941,793 |
| Aug 7, 2026 | 243.00 | 254.50 | 242.00 | 251.68 | 251.68 | 2.98% | 7,419,782 |
| Aug 6, 2026 | 235.10 | 251.88 | 231.80 | 244.40 | 244.40 | 1.37% | 9,182,666 |
| Aug 5, 2026 | 231.54 | 245.67 | 229.94 | 241.09 | 241.09 | 5.90% | 9,057,478 |
| Aug 4, 2026 | 224.04 | 231.99 | 216.58 | 227.66 | 227.66 | 4.96% | 9,459,818 |
| Aug 3, 2026 | 235.02 | 237.00 | 215.88 | 216.91 | 216.91 | -8.62% | 9,861,010 |
| Jul 31, 2026 | 250.00 | 255.84 | 237.38 | 237.38 | 237.38 | 3.46% | 10,624,599 |
| Jul 30, 2026 | 247.06 | 249.98 | 228.12 | 229.45 | 229.45 | -9.95% | 10,039,923 |
| Jul 29, 2026 | 248.95 | 257.00 | 231.52 | 254.81 | 254.81 | 0.72% | 10,932,807 |
| Jul 28, 2026 | 256.50 | 269.63 | 251.00 | 253.00 | 253.00 | -4.49% | 9,561,251 |
| Jul 27, 2026 | 256.44 | 269.10 | 245.78 | 264.90 | 264.90 | 3.28% | 9,572,400 |
| Jul 24, 2026 | 240.00 | 260.27 | 235.05 | 256.49 | 256.49 | 5.06% | 9,370,626 |
| Jul 23, 2026 | 256.00 | 257.96 | 241.20 | 244.13 | 244.13 | -3.51% | 7,395,300 |
| Jul 22, 2026 | 255.00 | 267.00 | 251.12 | 253.01 | 253.01 | -3.43% | 12,748,342 |
| Jul 21, 2026 | 229.00 | 263.00 | 213.88 | 262.00 | 262.00 | 16.66% | 12,576,518 |
| Jul 20, 2026 | 245.00 | 248.00 | 217.30 | 224.58 | 224.58 | -6.06% | 11,679,459 |
| 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% | 13,055,678 |
| Jul 13, 2026 | 305.00 | 321.87 | 295.03 | 297.58 | 297.58 | -4.87% | 11,415,353 |
| Jul 10, 2026 | 344.00 | 362.49 | 312.50 | 312.80 | 312.80 | -9.04% | 14,006,155 |
| 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% | 12,008,099 |
| 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% | 11,699,409 |
| 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% | 13,083,822 |
| 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% | 13,486,763 |
| Jun 29, 2026 | 282.80 | 309.80 | 280.18 | 304.80 | 304.80 | 11.05% | 15,496,061 |
| 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 |