Skip to main content
logo
Guangzhou Anyka Microelectronics Co., Ltd. (SHA:688620)
China flag China · Delayed Price · Currency is CNY
16.15
-0.63 (-3.75%)
At close: Sep 30, 2026

SHA:688620 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.8616.8615.9916.1516.15-3.75%15,066,698
Sep 29, 202616.8017.0016.3016.7816.78-0.24%12,994,812
Sep 28, 202617.8517.9816.5516.8216.82-6.61%18,843,582
Sep 24, 202618.2918.5617.9018.0118.01-1.91%14,576,186
Sep 23, 202618.0818.5417.8518.3618.361.16%18,286,273
Sep 22, 202618.0718.7517.9918.1518.151.40%24,821,218
Sep 21, 202618.1018.3117.6817.9017.90-0.50%22,865,305
Sep 18, 202617.6418.3017.5017.9917.992.86%25,776,113
Sep 17, 202617.1517.6417.0617.4917.491.98%29,497,655
Sep 16, 202614.9217.3914.7817.1517.1515.10%33,617,830
Sep 15, 202614.7015.1014.6014.9014.900.54%6,646,748
Sep 14, 202614.6314.9814.2714.8214.821.09%7,492,993
Sep 11, 202614.6014.7714.0014.6614.66-0.95%10,712,302
Sep 10, 202615.1215.2814.7814.8014.80-3.58%8,821,687
Sep 9, 202615.0015.7315.0015.3515.351.66%10,812,041
Sep 8, 202615.4815.4814.9115.1015.10-1.76%10,749,463
Sep 7, 202615.2915.6315.2015.3715.37-11,334,844
Sep 4, 202616.1016.3415.1815.3715.37-3.52%12,596,821
Sep 3, 202616.2816.4715.6115.9315.93-1.42%11,130,626
Sep 2, 202616.4216.8616.1216.1616.16-2.88%13,597,779
Sep 1, 202616.8717.0516.3416.6416.64-1.13%16,630,905
Aug 31, 202615.4516.8415.3816.8316.837.47%19,819,809
Aug 28, 202616.1316.5015.5815.6615.66-1.94%18,423,275
Aug 27, 202615.1016.2215.0515.9715.976.68%15,318,302
Aug 26, 202615.1015.1814.7114.9714.97-0.80%10,167,512
Aug 25, 202615.3415.4314.6115.0915.09-3.27%15,426,748
Aug 24, 202615.3015.6715.0215.6015.602.16%15,051,506
Aug 21, 202615.5015.5915.0515.2715.27-0.97%10,262,288
Aug 20, 202615.2815.8014.9315.4215.422.66%13,228,113
Aug 19, 202616.2816.7514.9315.0215.02-9.08%15,921,844
Aug 18, 202616.5416.9316.1416.5216.520.06%10,413,201
Aug 17, 202616.1516.5216.0416.5116.512.42%11,575,092
Aug 14, 202616.0516.3115.5716.1216.121.58%11,472,476
Aug 13, 202616.3816.8415.8015.8715.87-2.94%13,355,821
Aug 12, 202616.1616.7315.8116.3516.352.51%15,929,746
Aug 11, 202615.8016.2815.4715.9515.95-15,325,032
Aug 10, 202615.5616.0614.9115.9515.952.77%19,802,747
Aug 7, 202614.9215.7014.8515.5215.522.58%16,622,207
Aug 6, 202614.0915.4714.0615.1315.135.44%20,526,571
Aug 5, 202613.3614.6513.3114.3514.356.69%24,568,569
Aug 4, 202612.5613.6212.4513.4513.457.69%22,771,330
Aug 3, 202612.9013.4812.3712.4912.49-4.07%22,085,119
Jul 31, 202612.9613.6812.8013.0213.026.72%25,603,241
Jul 30, 202613.5313.6512.0012.2012.20-12.04%24,968,969
Jul 29, 202613.9814.9213.4313.8713.87-2.46%19,961,284
Jul 28, 202614.6815.1714.0514.2214.22-4.95%16,028,774
Jul 27, 202614.8815.1514.3014.9614.96-0.93%17,519,229
Jul 24, 202614.7615.7514.7615.1015.10-0.07%19,917,595
Jul 23, 202615.1515.5214.3515.1115.11-1.88%22,167,937
Jul 22, 202613.6016.2313.5815.4015.4011.51%36,131,340