Shanghai Anlogic Infotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.080	30.380	28.980	30.050	30.050	7,919,165
2026-01-20	29.000	29.930	28.880	29.290	29.290	7,237,645
2026-01-19	29.300	29.700	29.040	29.040	29.040	4,890,249
2026-01-16	29.300	29.750	28.520	29.480	29.480	7,281,188
2026-01-15	29.490	29.570	28.500	29.090	29.090	6,268,426
2026-01-14	28.670	30.520	28.670	29.400	29.400	11,469,104
2026-01-13	29.710	29.880	28.480	28.560	28.560	6,568,087
2026-01-12	28.880	29.780	28.590	29.720	29.720	7,583,504
2026-01-09	28.200	28.700	28.060	28.520	28.520	5,193,133
2026-01-08	28.040	28.660	27.920	28.350	28.350	5,546,456
2026-01-07	28.180	28.380	27.700	27.950	27.950	5,123,902
2026-01-06	28.010	28.300	27.700	28.060	28.060	4,835,332
2026-01-05	27.360	28.170	27.200	28.090	28.090	5,494,921
2025-12-31	27.590	27.700	27.050	27.180	27.180	3,071,183
2025-12-30	27.000	27.570	26.990	27.340	27.340	3,823,462
2025-12-29	27.100	27.520	26.940	27.170	27.170	3,727,598
2025-12-26	26.810	27.560	26.810	27.170	27.170	3,994,581
2025-12-25	26.400	27.500	26.280	27.200	27.200	5,772,982
2025-12-24	25.850	26.750	25.850	26.510	26.510	4,534,019
2025-12-23	26.060	26.490	25.880	25.960	25.960	2,827,193
2025-12-22	25.850	26.500	25.690	26.090	26.090	3,762,394
2025-12-19	26.050	26.260	25.500	25.550	25.550	4,106,251
2025-12-18	25.440	26.430	25.350	25.970	25.970	3,645,734
2025-12-17	25.350	25.720	24.660	25.710	25.710	4,195,283
2025-12-16	26.010	26.200	25.180	25.350	25.350	3,693,161
2025-12-15	26.800	26.800	26.100	26.100	26.100	3,369,850
2025-12-12	26.360	27.090	26.100	26.970	26.970	4,482,037
2025-12-11	26.960	27.120	26.410	26.510	26.510	2,723,648
2025-12-10	26.980	27.070	26.620	26.990	26.990	2,440,889
2025-12-09	27.080	27.540	26.970	27.000	27.000	3,333,906
2025-12-08	26.960	27.840	26.880	27.400	27.400	4,428,275
2025-12-05	26.770	26.860	26.170	26.850	26.850	2,795,717
2025-12-04	26.800	26.970	26.180	26.770	26.770	3,006,335
2025-12-03	27.040	27.050	26.450	26.890	26.890	3,935,329
2025-12-02	27.560	27.560	26.900	26.950	26.950	2,843,418
2025-12-01	27.300	27.590	26.950	27.560	27.560	4,032,357
2025-11-28	26.900	27.370	26.670	27.300	27.300	5,551,073
2025-11-27	26.300	27.380	26.300	27.020	27.020	5,436,243
2025-11-26	26.300	26.870	26.200	26.410	26.410	3,287,179
2025-11-25	25.720	26.540	25.640	26.450	26.450	4,365,577
2025-11-24	25.150	25.950	24.900	25.720	25.720	4,013,040
2025-11-21	26.500	26.500	25.080	25.130	25.130	5,203,096
2025-11-20	26.700	26.900	26.160	26.240	26.240	3,178,781
2025-11-19	26.700	27.000	26.320	26.570	26.570	2,942,783
2025-11-18	26.500	27.220	26.370	26.740	26.740	3,961,494
2025-11-17	26.500	26.750	26.370	26.520	26.520	2,735,712
2025-11-14	26.870	26.870	26.400	26.400	26.400	3,643,587
2025-11-13	26.400	27.270	26.400	27.080	27.080	4,889,076
2025-11-12	26.800	26.840	26.230	26.540	26.540	4,973,397
2025-11-11	26.990	27.360	26.790	26.980	26.980	4,080,668
2025-11-10	27.000	27.380	26.720	26.980	26.980	3,588,515
2025-11-07	26.910	27.150	26.670	26.980	26.980	4,661,615
2025-11-06	27.320	27.810	27.120	27.200	27.200	4,275,411
2025-11-05	26.920	27.320	26.770	27.110	27.110	4,434,448
2025-11-04	28.080	28.260	27.250	27.500	27.500	5,124,135
2025-11-03	28.160	28.450	27.150	28.160	28.160	6,299,624
2025-10-31	28.250	28.590	27.880	28.110	28.110	4,442,154
2025-10-30	28.770	29.220	28.200	28.380	28.380	5,832,032
2025-10-29	28.600	29.350	28.490	28.770	28.770	4,943,361
2025-10-28	28.480	29.650	28.480	29.000	29.000	5,916,787

← NewerPage 4 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.