Shanghai Anlogic Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	48.40	49.86	44.95	45.00	45.00	-7.02%	17,998,337
May 20, 2026	46.33	48.77	46.33	48.40	48.40	5.49%	14,401,120
May 19, 2026	44.10	46.13	43.30	45.88	45.88	3.10%	13,205,165
May 18, 2026	43.14	46.98	42.86	44.50	44.50	1.41%	19,828,887
May 15, 2026	39.89	45.60	39.89	43.88	43.88	10.11%	22,300,091
May 14, 2026	39.92	40.85	38.73	39.85	39.85	-0.05%	11,795,650
May 13, 2026	38.20	40.23	37.40	39.87	39.87	2.84%	14,068,668
May 12, 2026	39.26	39.80	38.23	38.77	38.77	-1.10%	13,340,803
May 11, 2026	37.76	39.28	37.21	39.20	39.20	5.72%	17,494,530
May 8, 2026	36.85	37.58	36.09	37.08	37.08	0.32%	12,589,684
May 7, 2026	35.58	37.29	35.56	36.96	36.96	4.02%	16,287,948
May 6, 2026	34.35	36.55	34.35	35.53	35.53	5.52%	23,810,919
Apr 30, 2026	32.40	33.99	31.60	33.67	33.67	6.82%	15,415,647
Apr 29, 2026	31.30	32.25	30.79	31.52	31.52	5.24%	12,485,188
Apr 28, 2026	30.72	31.08	29.70	29.95	29.95	-3.14%	7,443,560
Apr 27, 2026	30.28	30.97	29.73	30.92	30.92	3.17%	7,363,937
Apr 24, 2026	29.87	30.86	29.83	29.97	29.97	0.03%	6,917,017
Apr 23, 2026	30.24	30.95	29.61	29.96	29.96	-0.99%	7,033,524
Apr 22, 2026	30.09	30.34	29.56	30.26	30.26	0.50%	5,807,240
Apr 21, 2026	31.00	31.41	29.89	30.11	30.11	-3.15%	6,672,052
Apr 20, 2026	30.81	32.18	30.50	31.09	31.09	1.37%	8,448,354
Apr 17, 2026	30.10	30.94	30.00	30.67	30.67	1.29%	5,282,909
Apr 16, 2026	30.21	30.95	29.90	30.28	30.28	0.56%	6,194,768
Apr 15, 2026	29.54	31.30	29.41	30.11	30.11	2.52%	10,512,984
Apr 14, 2026	29.30	29.79	29.02	29.37	29.37	1.66%	6,316,242
Apr 13, 2026	28.20	29.66	28.00	28.89	28.89	1.48%	7,442,305
Apr 10, 2026	29.20	29.52	28.43	28.47	28.47	-0.97%	5,026,048
Apr 9, 2026	29.06	29.48	28.60	28.75	28.75	-1.78%	6,050,578
Apr 8, 2026	27.69	29.30	27.60	29.27	29.27	9.67%	12,710,018
Apr 7, 2026	27.00	27.93	26.57	26.69	26.69	-0.37%	5,695,424
Apr 3, 2026	27.50	27.55	26.19	26.79	26.79	-1.62%	6,910,395
Apr 2, 2026	29.92	29.92	27.00	27.23	27.23	-9.26%	15,228,800
Apr 1, 2026	30.77	30.94	29.80	30.01	30.01	0.03%	7,482,273
Mar 31, 2026	30.62	31.08	29.81	30.00	30.00	-3.26%	10,383,290
Mar 30, 2026	30.08	31.44	29.72	31.01	31.01	1.41%	9,290,202
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