Shanghai Anlogic Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.18	31.13	28.91	30.58	30.58	2.82%	8,178,723
Mar 26, 2026	30.69	31.28	29.50	29.74	29.74	-2.68%	6,827,907
Mar 25, 2026	30.00	31.70	29.90	30.56	30.56	2.21%	10,076,270
Mar 24, 2026	30.00	30.30	28.18	29.90	29.90	-0.27%	12,934,180
Mar 23, 2026	28.96	31.63	28.41	29.98	29.98	0.74%	17,578,590
Mar 20, 2026	30.80	31.26	29.76	29.76	29.76	-4.06%	11,698,290
Mar 19, 2026	32.15	32.30	30.93	31.02	31.02	-5.46%	13,533,430
Mar 18, 2026	29.44	33.47	29.00	32.81	32.81	11.98%	23,257,734
Mar 17, 2026	28.99	30.29	28.50	29.30	29.30	2.56%	11,043,930
Mar 16, 2026	28.88	28.91	27.51	28.57	28.57	-1.82%	6,997,500
Mar 13, 2026	29.33	29.38	28.57	29.10	29.10	-1.15%	7,804,168
Mar 12, 2026	30.29	30.84	29.33	29.44	29.44	-3.29%	6,778,956
Mar 11, 2026	31.05	31.99	30.41	30.44	30.44	-2.59%	8,439,525
Mar 10, 2026	31.50	31.95	30.98	31.25	31.25	0.97%	6,700,292
Mar 9, 2026	30.15	31.08	29.03	30.95	30.95	0.85%	8,054,034
Mar 6, 2026	30.95	31.45	30.55	30.69	30.69	-1.45%	5,813,938
Mar 5, 2026	30.37	32.79	29.88	31.14	31.14	5.31%	12,374,100
Mar 4, 2026	30.13	30.70	29.29	29.57	29.57	-3.18%	6,974,452
Mar 3, 2026	32.06	32.51	30.33	30.54	30.54	-5.04%	10,660,050
Mar 2, 2026	32.88	33.37	31.62	32.16	32.16	-3.83%	12,045,140
Feb 27, 2026	34.41	34.65	33.01	33.44	33.44	-3.49%	14,979,090
Feb 26, 2026	31.50	36.34	30.80	34.65	34.65	11.34%	21,532,460
Feb 25, 2026	31.12	31.38	30.50	31.12	31.12	0.10%	4,760,472
Feb 24, 2026	32.57	32.77	30.87	31.09	31.09	-1.30%	8,254,506
Feb 13, 2026	30.65	32.28	30.30	31.50	31.50	2.41%	9,123,307
Feb 12, 2026	29.60	30.97	29.60	30.76	30.76	3.85%	6,791,031
Feb 11, 2026	29.00	30.48	28.66	29.62	29.62	2.03%	6,550,534
Feb 10, 2026	28.17	29.26	28.02	29.03	29.03	3.46%	7,215,960
Feb 9, 2026	28.10	28.26	27.37	28.06	28.06	-0.81%	7,064,579
Feb 6, 2026	28.25	28.74	27.91	28.29	28.29	-0.04%	4,593,053
Feb 5, 2026	28.10	28.61	27.96	28.30	28.30	-1.22%	4,291,920
Feb 4, 2026	29.60	29.60	28.26	28.65	28.65	-2.68%	5,499,269
Feb 3, 2026	28.91	29.52	28.65	29.44	29.44	3.48%	5,925,559
Feb 2, 2026	29.91	30.30	28.40	28.45	28.45	-5.83%	8,375,769
Jan 30, 2026	29.58	30.99	29.40	30.21	30.21	0.23%	8,926,362
Jan 29, 2026	30.36	31.99	30.08	30.14	30.14	-1.54%	9,675,169
Jan 28, 2026	30.61	31.38	30.27	30.61	30.61	1.46%	9,410,438
Jan 27, 2026	30.25	30.48	28.57	30.17	30.17	-1.66%	11,366,953
Jan 26, 2026	31.15	31.73	30.20	30.68	30.68	-2.14%	11,248,417
Jan 23, 2026	30.12	31.46	29.83	31.35	31.35	4.19%	10,281,630
Jan 22, 2026	30.49	30.59	29.63	30.09	30.09	0.13%	7,414,211
Jan 21, 2026	29.08	30.38	28.98	30.05	30.05	2.59%	7,919,165
Jan 20, 2026	29.00	29.93	28.88	29.29	29.29	0.86%	7,237,645
Jan 19, 2026	29.30	29.70	29.04	29.04	29.04	-1.49%	4,890,249
Jan 16, 2026	29.30	29.75	28.52	29.48	29.48	1.34%	7,281,188
Jan 15, 2026	29.49	29.57	28.50	29.09	29.09	-1.05%	6,268,426
Jan 14, 2026	28.67	30.52	28.67	29.40	29.40	2.94%	11,469,100
Jan 13, 2026	29.71	29.88	28.48	28.56	28.56	-3.90%	6,568,087
Jan 12, 2026	28.88	29.78	28.59	29.72	29.72	4.21%	7,583,504
Jan 9, 2026	28.20	28.70	28.06	28.52	28.52	0.60%	5,193,133