Shanghai Anlogic Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.78	28.86	27.52	28.48	28.48	-1.18%	5,030,267
Sep 10, 2026	28.99	29.23	28.62	28.82	28.82	-1.57%	3,740,122
Sep 9, 2026	29.35	30.18	29.03	29.28	29.28	0.45%	6,214,788
Sep 8, 2026	29.88	30.16	28.95	29.15	29.15	-2.31%	5,605,270
Sep 7, 2026	30.00	30.28	29.50	29.84	29.84	0.51%	5,285,915
Sep 4, 2026	30.80	31.87	29.53	29.69	29.69	-1.69%	7,344,519
Sep 3, 2026	29.85	30.54	29.08	30.20	30.20	2.03%	6,651,922
Sep 2, 2026	30.09	30.75	29.60	29.60	29.60	-3.17%	4,968,162
Sep 1, 2026	31.56	31.56	29.85	30.57	30.57	-2.71%	7,538,571
Aug 31, 2026	30.02	31.80	30.02	31.42	31.42	1.22%	6,831,290
Aug 28, 2026	31.00	31.96	30.93	31.04	31.04	-0.64%	5,351,082
Aug 27, 2026	30.16	31.36	29.83	31.24	31.24	4.73%	5,559,983
Aug 26, 2026	30.57	30.57	29.54	29.83	29.83	-1.06%	5,170,054
Aug 25, 2026	29.76	30.40	29.20	30.15	30.15	0.50%	5,695,446
Aug 24, 2026	31.10	31.43	29.39	30.00	30.00	-4.15%	6,269,990
Aug 21, 2026	31.43	32.00	30.93	31.30	31.30	-0.35%	5,226,670
Aug 20, 2026	31.47	32.18	30.96	31.41	31.41	1.39%	5,894,065
Aug 19, 2026	33.10	33.60	30.70	30.98	30.98	-8.86%	8,111,560
Aug 18, 2026	33.70	34.10	32.91	33.99	33.99	1.04%	6,613,605
Aug 17, 2026	31.91	33.69	31.76	33.64	33.64	5.59%	8,494,778
Aug 14, 2026	32.54	32.79	31.45	31.86	31.86	-1.33%	7,469,972
Aug 13, 2026	33.38	33.70	32.26	32.29	32.29	-2.30%	5,349,754
Aug 12, 2026	32.90	33.43	32.75	33.05	33.05	0.46%	4,778,452
Aug 11, 2026	32.61	33.47	32.07	32.90	32.90	0.30%	5,002,088
Aug 10, 2026	32.88	32.94	31.90	32.80	32.80	0.61%	5,969,171
Aug 7, 2026	31.10	32.72	30.61	32.60	32.60	4.55%	8,628,354
Aug 6, 2026	30.51	31.62	30.23	31.18	31.18	0.32%	7,470,194
Aug 5, 2026	29.75	31.42	29.49	31.08	31.08	4.40%	8,774,198
Aug 4, 2026	27.77	29.94	27.52	29.77	29.77	8.29%	10,699,789
Aug 3, 2026	28.05	29.44	27.21	27.49	27.49	-1.93%	9,371,182
Jul 31, 2026	29.00	29.99	28.02	28.03	28.03	2.67%	11,291,224
Jul 30, 2026	28.82	29.92	26.82	27.30	27.30	-4.38%	9,491,322
Jul 29, 2026	29.36	29.45	27.10	28.55	28.55	-1.48%	12,127,081
Jul 28, 2026	29.02	30.23	28.75	28.98	28.98	-1.26%	9,478,863
Jul 27, 2026	29.01	29.60	28.15	29.35	29.35	1.00%	8,011,327
Jul 24, 2026	29.00	30.04	28.79	29.06	29.06	-0.89%	7,042,522
Jul 23, 2026	30.39	30.80	29.11	29.32	29.32	-3.20%	8,046,844
Jul 22, 2026	30.18	31.80	30.00	30.29	30.29	-0.85%	10,945,535
Jul 21, 2026	29.20	30.67	26.61	30.55	30.55	5.64%	13,138,987
Jul 20, 2026	31.53	32.00	27.70	28.92	28.92	-5.74%	17,567,620
Jul 17, 2026	36.39	36.64	30.60	30.68	30.68	-15.58%	16,375,905
Jul 16, 2026	36.85	40.30	36.20	36.34	36.34	0.06%	17,778,850
Jul 15, 2026	38.59	39.44	35.55	36.32	36.32	-5.24%	11,117,252
Jul 14, 2026	40.13	40.50	35.80	38.33	38.33	-3.81%	14,397,662
Jul 13, 2026	42.73	43.77	39.33	39.85	39.85	-7.71%	12,679,430
Jul 10, 2026	45.55	46.35	43.18	43.18	43.18	-4.30%	13,473,529
Jul 9, 2026	43.61	45.33	42.60	45.12	45.12	3.96%	12,305,483
Jul 8, 2026	44.00	46.46	42.00	43.40	43.40	-0.23%	13,909,496
Jul 7, 2026	41.61	45.09	40.64	43.50	43.50	3.50%	13,605,846
Jul 6, 2026	40.50	42.80	39.15	42.03	42.03	4.50%	12,549,129