Shanghai Anlogic Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	41.50	42.00	40.14	40.22	40.22	-2.97%	10,354,640
Jul 2, 2026	43.56	45.13	41.30	41.45	41.45	-6.73%	13,273,713
Jul 1, 2026	46.70	47.46	43.93	44.44	44.44	-2.54%	12,090,799
Jun 30, 2026	41.54	46.25	41.05	45.60	45.60	10.09%	13,985,406
Jun 29, 2026	42.53	43.58	39.57	41.42	41.42	-3.58%	12,484,860
Jun 26, 2026	43.80	44.58	41.88	42.96	42.96	-2.96%	10,335,910
Jun 25, 2026	44.79	45.50	43.03	44.27	44.27	-0.96%	13,566,270
Jun 24, 2026	42.37	45.26	41.15	44.70	44.70	4.78%	12,695,450
Jun 23, 2026	41.44	44.20	41.30	42.66	42.66	1.72%	9,882,458
Jun 22, 2026	44.00	44.44	40.88	41.94	41.94	-4.25%	10,560,360
Jun 18, 2026	43.38	44.78	43.08	43.80	43.80	1.13%	11,545,970
Jun 17, 2026	40.24	43.70	39.77	43.31	43.31	6.47%	13,872,700
Jun 16, 2026	39.47	41.18	38.81	40.68	40.68	3.30%	10,654,460
Jun 15, 2026	37.83	39.50	37.83	39.38	39.38	4.93%	10,573,390
Jun 12, 2026	40.52	41.58	37.40	37.53	37.53	-4.70%	10,633,629
Jun 11, 2026	39.06	40.22	38.00	39.38	39.38	-0.15%	8,558,586
Jun 10, 2026	39.80	41.00	38.76	39.44	39.44	-2.86%	8,674,523
Jun 9, 2026	39.50	41.17	38.15	40.60	40.60	4.75%	12,985,017
Jun 8, 2026	40.05	41.50	38.14	38.76	38.76	-8.30%	15,053,706
Jun 5, 2026	43.50	44.39	41.98	42.27	42.27	-4.93%	11,266,270
Jun 4, 2026	42.30	46.53	42.10	44.46	44.46	2.35%	11,990,129
Jun 3, 2026	43.30	46.34	42.51	43.44	43.44	0.12%	14,574,260
Jun 2, 2026	46.13	47.40	43.11	43.39	43.39	-6.02%	19,341,458
Jun 1, 2026	40.86	49.20	40.55	46.17	46.17	12.61%	30,843,410
May 29, 2026	45.20	45.61	40.72	41.00	41.00	-9.29%	16,119,571
May 28, 2026	45.03	46.07	44.52	45.20	45.20	-1.48%	10,873,683
May 27, 2026	47.52	48.13	45.20	45.88	45.88	-2.26%	12,695,670
May 26, 2026	49.00	49.48	46.00	46.94	46.94	-3.77%	13,756,271
May 25, 2026	46.76	49.20	44.51	48.78	48.78	4.30%	14,589,870
May 22, 2026	46.70	47.50	44.91	46.77	46.77	3.93%	13,976,445