Shanghai Anlogic Infotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.630	28.280	27.630	28.230	28.230	3,772,158
2025-07-23	27.410	28.200	27.220	27.720	27.720	4,287,437
2025-07-22	27.370	27.700	27.330	27.430	27.430	2,757,795
2025-07-21	27.460	27.680	27.270	27.500	27.500	2,135,980
2025-07-18	27.430	27.800	27.310	27.460	27.460	2,265,882
2025-07-17	27.100	27.530	26.850	27.510	27.510	2,670,579
2025-07-16	26.700	27.480	26.610	27.150	27.150	3,008,438
2025-07-15	27.110	27.210	26.430	26.650	26.650	3,181,098
2025-07-14	27.290	27.400	27.040	27.110	27.110	2,164,355
2025-07-11	27.360	27.470	27.130	27.310	27.310	3,332,315
2025-07-10	27.140	27.360	26.990	27.290	27.290	1,502,034
2025-07-09	27.260	27.440	27.090	27.100	27.100	1,795,667
2025-07-08	27.140	27.380	27.000	27.360	27.360	1,775,731
2025-07-07	26.860	27.160	26.830	27.050	27.050	1,216,083
2025-07-04	27.360	27.500	26.800	27.050	27.050	2,358,975
2025-07-03	27.480	27.760	27.250	27.370	27.370	2,039,743
2025-07-02	27.980	28.000	27.330	27.480	27.480	2,247,367
2025-07-01	28.010	28.660	27.990	28.060	28.060	3,349,530
2025-06-30	27.600	28.500	27.600	28.240	28.240	5,417,158
2025-06-27	27.300	27.550	27.130	27.150	27.150	2,811,215
2025-06-26	27.550	27.680	27.100	27.130	27.130	2,872,300
2025-06-25	27.000	27.600	27.000	27.550	27.550	3,371,736
2025-06-24	26.580	27.220	26.580	27.150	27.150	2,583,675
2025-06-23	26.010	26.770	26.010	26.650	26.650	1,920,167
2025-06-20	26.410	26.610	26.200	26.240	26.240	1,265,765
2025-06-19	26.680	27.050	26.200	26.300	26.300	2,298,848
2025-06-18	26.880	27.040	26.460	26.820	26.820	2,165,715
2025-06-17	26.960	27.170	26.510	26.700	26.700	1,924,445
2025-06-16	26.810	27.330	26.650	26.960	26.960	2,600,906
2025-06-13	26.110	27.270	26.050	27.000	27.000	5,895,560
2025-06-12	26.450	26.730	26.130	26.290	26.290	1,880,574
2025-06-11	26.750	26.800	26.410	26.450	26.450	1,693,224
2025-06-10	27.040	27.250	26.180	26.460	26.460	3,150,486
2025-06-09	27.020	27.290	27.010	27.150	27.150	2,054,832
2025-06-06	27.400	27.530	26.960	27.060	27.060	2,427,772
2025-06-05	27.390	27.570	26.960	27.470	27.470	3,218,876
2025-06-04	27.100	27.410	26.920	27.220	27.220	2,840,131
2025-06-03	26.510	27.770	26.210	27.290	27.290	5,340,215
2025-05-30	27.290	27.290	26.170	26.580	26.580	4,332,307
2025-05-29	26.890	27.890	26.710	27.460	27.460	8,236,959
2025-05-28	26.200	26.290	25.780	25.900	25.900	1,133,879
2025-05-27	26.330	26.330	25.970	26.110	26.110	1,306,301
2025-05-26	25.940	26.430	25.930	26.390	26.390	1,344,036
2025-05-23	26.550	26.650	25.910	25.940	25.940	2,211,220
2025-05-22	26.480	27.200	26.480	26.560	26.560	1,951,979
2025-05-21	26.920	27.000	26.470	26.820	26.820	1,938,893
2025-05-20	26.980	27.130	26.710	26.970	26.970	1,862,321
2025-05-19	26.770	27.080	26.430	26.990	26.990	2,020,155
2025-05-16	26.670	27.090	26.650	26.800	26.800	1,543,579
2025-05-15	27.580	27.580	26.680	26.700	26.700	2,035,461
2025-05-14	27.390	27.670	26.960	27.230	27.230	2,313,726
2025-05-13	28.480	28.490	27.300	27.370	27.370	3,258,382
2025-05-12	27.300	28.170	27.140	27.960	27.960	3,351,730
2025-05-09	28.000	28.000	26.900	27.160	27.160	3,906,614
2025-05-08	27.720	28.310	27.630	28.000	28.000	2,644,770
2025-05-07	28.400	28.670	27.610	27.870	27.870	3,145,238
2025-05-06	27.600	28.150	27.550	27.920	27.920	2,739,228
2025-04-30	26.500	27.400	26.500	27.340	27.340	2,477,697
2025-04-29	26.430	27.070	26.430	26.630	26.630	2,823,716
2025-04-28	26.900	27.250	26.510	26.750	26.750	3,201,746

← NewerPage 6 of 20 · 1,197 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.