Shanghai Anlogic Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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