Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China · Delayed Price · Currency is CNY 158.00
-7.90 (-4.76%)
Oct 30, 2026, 3:00 PM CST
SHA:688019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 159.37 | 165.97 | 158.00 | 158.00 | 158.00 | -4.76% | 4,591,329 |
| Oct 29, 2026 | 173.00 | 173.26 | 165.00 | 165.90 | 165.90 | -5.05% | 4,117,214 |
| Oct 28, 2026 | 171.67 | 176.86 | 169.30 | 174.72 | 174.72 | 3.81% | 4,227,151 |
| Oct 27, 2026 | 180.00 | 181.77 | 168.15 | 168.30 | 168.30 | -5.71% | 3,972,087 |
| Oct 26, 2026 | 183.28 | 185.33 | 177.00 | 178.50 | 178.50 | -3.51% | 4,520,824 |
| Oct 23, 2026 | 175.50 | 186.15 | 170.68 | 185.00 | 185.00 | 2.78% | 5,846,143 |
| Oct 22, 2026 | 189.00 | 190.00 | 180.00 | 180.00 | 180.00 | -4.76% | 3,773,744 |
| Oct 21, 2026 | 191.20 | 192.68 | 187.36 | 189.00 | 189.00 | -0.17% | 3,245,051 |
| Oct 20, 2026 | 187.27 | 192.73 | 185.69 | 189.32 | 189.32 | 0.20% | 3,904,971 |
| Oct 19, 2026 | 186.00 | 194.00 | 185.50 | 188.94 | 188.94 | 0.50% | 5,121,001 |
| Oct 16, 2026 | 187.81 | 191.95 | 185.88 | 188.00 | 188.00 | 1.68% | 4,720,657 |
| Oct 15, 2026 | 182.54 | 188.00 | 181.00 | 184.90 | 184.90 | -3.86% | 5,365,185 |
| Oct 14, 2026 | 197.10 | 199.69 | 190.50 | 192.33 | 192.33 | -2.92% | 3,733,663 |
| Oct 13, 2026 | 191.89 | 202.40 | 188.20 | 198.12 | 198.12 | -0.24% | 5,292,427 |
| Oct 12, 2026 | 199.80 | 204.50 | 195.60 | 198.60 | 198.60 | -1.39% | 3,398,260 |
| Oct 9, 2026 | 202.17 | 203.30 | 192.16 | 201.40 | 201.40 | -1.38% | 6,070,561 |
| Oct 8, 2026 | 211.50 | 215.52 | 202.02 | 204.21 | 204.21 | -3.22% | 5,479,576 |
| Sep 30, 2026 | 218.06 | 218.22 | 207.13 | 211.00 | 211.00 | -1.50% | 4,598,221 |
| Sep 29, 2026 | 215.90 | 215.90 | 210.17 | 214.22 | 214.22 | -0.32% | 4,013,711 |
| Sep 28, 2026 | 223.50 | 226.99 | 214.55 | 214.90 | 214.90 | -4.77% | 4,829,456 |
| Sep 24, 2026 | 230.05 | 231.50 | 225.02 | 225.66 | 225.66 | -2.90% | 3,061,766 |
| Sep 23, 2026 | 233.33 | 234.82 | 231.11 | 232.40 | 232.40 | -0.21% | 3,338,971 |
| Sep 22, 2026 | 235.66 | 238.55 | 231.38 | 232.88 | 232.88 | -0.01% | 5,428,242 |
| Sep 21, 2026 | 235.80 | 237.99 | 231.00 | 232.90 | 232.90 | -0.81% | 4,726,074 |
| Sep 18, 2026 | 233.50 | 237.18 | 230.05 | 234.80 | 234.80 | 2.09% | 5,896,685 |
| Sep 17, 2026 | 226.50 | 233.33 | 223.66 | 230.00 | 230.00 | 1.10% | 5,739,615 |
| Sep 16, 2026 | 218.90 | 228.10 | 217.02 | 227.50 | 227.50 | 3.91% | 5,291,704 |
| Sep 15, 2026 | 215.00 | 223.00 | 213.30 | 218.95 | 218.95 | 1.46% | 4,126,510 |
| Sep 14, 2026 | 216.00 | 218.65 | 212.50 | 215.80 | 215.80 | -1.46% | 3,301,105 |
| Sep 11, 2026 | 219.01 | 219.96 | 213.57 | 219.00 | 219.00 | -1.61% | 3,603,652 |
| Sep 10, 2026 | 226.00 | 227.08 | 222.31 | 222.58 | 222.58 | -1.81% | 2,407,969 |
| Sep 9, 2026 | 229.00 | 229.76 | 225.20 | 226.68 | 226.68 | -1.01% | 3,207,379 |
| Sep 8, 2026 | 224.00 | 232.00 | 220.40 | 228.99 | 228.99 | 4.25% | 5,853,464 |
| Sep 7, 2026 | 216.87 | 222.92 | 215.00 | 219.65 | 219.65 | 3.36% | 4,949,014 |
| Sep 4, 2026 | 225.00 | 226.27 | 210.61 | 212.50 | 212.50 | -4.55% | 6,139,808 |
| Sep 3, 2026 | 228.10 | 229.44 | 221.18 | 222.64 | 222.64 | -1.31% | 3,544,044 |
| Sep 2, 2026 | 223.78 | 229.06 | 220.22 | 225.60 | 225.60 | -0.63% | 3,740,204 |
| Sep 1, 2026 | 237.00 | 237.00 | 226.81 | 227.02 | 227.02 | -5.01% | 5,362,411 |
| 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 |