Skip to main content
logo
Shanghai Anlogic Infotech Co., Ltd. (SHA:688107)
China flag China · Delayed Price · Currency is CNY
30.09
+0.04 (0.13%)
Jan 22, 2026, 3:00 PM CST

Shanghai Anlogic Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202630.4930.4930.0530.05--33,300
Jan 21, 202629.0830.3828.9830.0530.052.59%7,919,165
Jan 20, 202629.0029.9328.8829.2929.290.86%7,237,645
Jan 19, 202629.3029.7029.0429.0429.04-1.49%4,890,249
Jan 16, 202629.3029.7528.5229.4829.481.34%7,281,188
Jan 15, 202629.4929.5728.5029.0929.09-1.05%6,268,426
Jan 14, 202628.6730.5228.6729.4029.402.94%11,469,100
Jan 13, 202629.7129.8828.4828.5628.56-3.90%6,568,087
Jan 12, 202628.8829.7828.5929.7229.724.21%7,583,504
Jan 9, 202628.2028.7028.0628.5228.520.60%5,193,133
Jan 8, 202628.0428.6627.9228.3528.351.43%5,546,456
Jan 7, 202628.1828.3827.7027.9527.95-0.39%5,123,902
Jan 6, 202628.0128.3027.7028.0628.06-0.11%4,835,332
Jan 5, 202627.3628.1727.2028.0928.093.35%5,494,921
Dec 31, 202527.5927.7027.0527.1827.18-0.59%3,071,183
Dec 30, 202527.0027.5726.9927.3427.340.63%3,823,462
Dec 29, 202527.1027.5226.9427.1727.17-3,727,598
Dec 26, 202526.8127.5626.8127.1727.17-0.11%3,994,581
Dec 25, 202526.4027.5026.2827.2027.202.60%5,772,982
Dec 24, 202525.8526.7525.8526.5126.512.12%4,534,019
Dec 23, 202526.0626.4925.8825.9625.96-0.50%2,827,193
Dec 22, 202525.8526.5025.6926.0926.092.11%3,762,394
Dec 19, 202526.0526.2625.5025.5525.55-1.62%4,106,251
Dec 18, 202525.4426.4325.3525.9725.971.01%3,645,734
Dec 17, 202525.3525.7224.6625.7125.711.42%4,195,283
Dec 16, 202526.0126.2025.1825.3525.35-2.87%3,693,161
Dec 15, 202526.8026.8026.1026.1026.10-3.23%3,369,850
Dec 12, 202526.3627.0926.1026.9726.971.74%4,482,037
Dec 11, 202526.9627.1226.4126.5126.51-1.78%2,723,648
Dec 10, 202526.9827.0726.6226.9926.99-0.04%2,440,889
Dec 9, 202527.0827.5426.9727.0027.00-1.46%3,333,906
Dec 8, 202526.9627.8426.8827.4027.402.05%4,428,275
Dec 5, 202526.7726.8626.1726.8526.850.30%2,795,717
Dec 4, 202526.8026.9726.1826.7726.77-0.45%3,006,335
Dec 3, 202527.0427.0526.4526.8926.89-0.22%3,935,329
Dec 2, 202527.5627.5626.9026.9526.95-2.21%2,843,418
Dec 1, 202527.3027.5926.9527.5627.560.95%4,032,357
Nov 28, 202526.9027.3726.6727.3027.301.04%5,551,073
Nov 27, 202526.3027.3826.3027.0227.022.31%5,436,243
Nov 26, 202526.3026.8726.2026.4126.41-0.15%3,287,179
Nov 25, 202525.7226.5425.6426.4526.452.84%4,365,577
Nov 24, 202525.1525.9524.9025.7225.722.35%4,013,040
Nov 21, 202526.5026.5025.0825.1325.13-4.23%5,203,096
Nov 20, 202526.7026.9026.1626.2426.24-1.24%3,178,781
Nov 19, 202526.7027.0026.3226.5726.57-0.64%2,942,783
Nov 18, 202526.5027.2226.3726.7426.740.83%3,961,494
Nov 17, 202526.5026.7526.3726.5226.520.45%2,735,712
Nov 14, 202526.8726.8726.4026.4026.40-2.51%3,643,587
Nov 13, 202526.4027.2726.4027.0827.082.03%4,889,076
Nov 12, 202526.8026.8426.2326.5426.54-1.63%4,973,397