Shanghai Anlogic Infotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 27.880 | 27.980 | 27.040 | 27.160 | 27.160 | 3,359,079 |
| 2025-04-24 | 28.620 | 28.720 | 27.610 | 27.610 | 27.610 | 2,606,892 |
| 2025-04-23 | 29.270 | 29.450 | 28.550 | 28.590 | 28.590 | 2,358,036 |
| 2025-04-22 | 29.040 | 29.460 | 28.350 | 28.810 | 28.810 | 3,263,412 |
| 2025-04-21 | 28.440 | 29.140 | 28.370 | 29.000 | 29.000 | 2,793,328 |
| 2025-04-18 | 29.570 | 29.800 | 28.350 | 28.680 | 28.680 | 4,229,708 |
| 2025-04-17 | 29.450 | 30.650 | 29.160 | 29.570 | 29.570 | 4,770,712 |
| 2025-04-16 | 29.780 | 30.560 | 28.900 | 29.670 | 29.670 | 3,809,037 |
| 2025-04-15 | 31.090 | 31.090 | 29.380 | 29.810 | 29.810 | 5,135,463 |
| 2025-04-14 | 30.370 | 31.590 | 30.220 | 31.100 | 31.100 | 6,463,436 |
| 2025-04-11 | 27.160 | 31.950 | 26.990 | 30.380 | 30.380 | 12,763,993 |
| 2025-04-10 | 27.520 | 28.040 | 27.100 | 27.160 | 27.160 | 5,284,292 |
| 2025-04-09 | 25.780 | 27.380 | 24.660 | 26.800 | 26.800 | 6,072,319 |
| 2025-04-08 | 25.400 | 26.670 | 25.310 | 25.940 | 25.940 | 4,747,439 |
| 2025-04-07 | 27.900 | 28.370 | 24.440 | 25.320 | 25.320 | 6,332,758 |
| 2025-04-03 | 29.570 | 30.280 | 29.000 | 29.410 | 29.410 | 2,648,692 |
| 2025-04-02 | 29.700 | 30.220 | 29.520 | 29.720 | 29.720 | 1,777,686 |
| 2025-04-01 | 29.610 | 30.180 | 29.500 | 29.550 | 29.550 | 2,201,355 |
| 2025-03-31 | 29.760 | 29.950 | 29.000 | 29.500 | 29.500 | 3,081,913 |
| 2025-03-28 | 30.200 | 30.940 | 29.950 | 29.950 | 29.950 | 3,241,667 |
| 2025-03-27 | 29.870 | 31.180 | 29.340 | 30.380 | 30.380 | 4,550,039 |
| 2025-03-26 | 29.620 | 30.450 | 29.620 | 29.860 | 29.860 | 3,055,383 |
| 2025-03-25 | 29.660 | 30.240 | 29.330 | 29.590 | 29.590 | 3,592,583 |
| 2025-03-24 | 29.990 | 30.290 | 28.850 | 29.660 | 29.660 | 4,728,051 |
| 2025-03-21 | 31.290 | 31.410 | 29.980 | 29.990 | 29.990 | 5,493,078 |
| 2025-03-20 | 31.440 | 32.200 | 31.180 | 31.410 | 31.410 | 4,329,319 |
| 2025-03-19 | 31.930 | 32.130 | 31.150 | 31.380 | 31.380 | 5,790,678 |
| 2025-03-18 | 32.180 | 32.960 | 31.900 | 32.100 | 32.100 | 5,187,468 |
| 2025-03-17 | 31.600 | 32.360 | 31.300 | 32.080 | 32.080 | 7,044,434 |
| 2025-03-14 | 32.520 | 32.980 | 30.500 | 31.790 | 31.790 | 13,669,372 |
| 2025-03-13 | 35.910 | 36.050 | 33.700 | 34.070 | 34.070 | 7,593,088 |
| 2025-03-12 | 37.010 | 37.160 | 35.810 | 35.880 | 35.880 | 6,085,137 |
| 2025-03-11 | 35.940 | 37.200 | 35.740 | 36.410 | 36.410 | 6,312,837 |
| 2025-03-10 | 36.250 | 37.400 | 36.010 | 36.900 | 36.900 | 8,526,626 |
| 2025-03-07 | 36.790 | 37.750 | 35.880 | 36.300 | 36.300 | 10,188,685 |
| 2025-03-06 | 37.200 | 38.680 | 36.740 | 36.950 | 36.950 | 14,584,658 |
| 2025-03-05 | 36.600 | 41.280 | 36.000 | 37.750 | 37.750 | 22,847,038 |
| 2025-03-04 | 29.490 | 35.400 | 29.160 | 35.400 | 35.400 | 12,532,864 |
| 2025-03-03 | 29.700 | 30.200 | 28.800 | 29.500 | 29.500 | 4,810,356 |
| 2025-02-28 | 32.080 | 32.430 | 29.470 | 29.590 | 29.590 | 8,132,827 |
| 2025-02-27 | 33.920 | 34.190 | 31.900 | 32.630 | 32.630 | 8,489,875 |
| 2025-02-26 | 31.620 | 34.660 | 31.050 | 34.110 | 34.110 | 9,331,599 |
| 2025-02-25 | 30.600 | 32.120 | 30.580 | 31.600 | 31.600 | 5,020,257 |
| 2025-02-24 | 31.170 | 31.750 | 30.700 | 31.280 | 31.280 | 4,391,342 |
| 2025-02-21 | 30.510 | 31.900 | 30.510 | 31.530 | 31.530 | 6,167,883 |
| 2025-02-20 | 30.030 | 31.330 | 29.440 | 31.010 | 31.010 | 6,941,754 |
| 2025-02-19 | 28.170 | 30.200 | 28.060 | 30.030 | 30.030 | 6,200,540 |
| 2025-02-18 | 29.270 | 29.500 | 27.770 | 28.110 | 28.110 | 4,426,532 |
| 2025-02-17 | 29.200 | 29.910 | 28.910 | 29.260 | 29.260 | 3,725,499 |
| 2025-02-14 | 29.150 | 29.400 | 28.590 | 29.230 | 29.230 | 3,690,108 |
| 2025-02-13 | 30.300 | 30.300 | 29.300 | 29.460 | 29.460 | 4,893,695 |
| 2025-02-12 | 28.980 | 30.770 | 28.720 | 30.400 | 30.400 | 6,045,374 |
| 2025-02-11 | 29.850 | 30.090 | 28.810 | 29.000 | 29.000 | 4,424,454 |
| 2025-02-10 | 28.450 | 30.260 | 28.300 | 29.850 | 29.850 | 6,793,883 |
| 2025-02-07 | 28.380 | 29.200 | 27.940 | 28.410 | 28.410 | 5,254,866 |
| 2025-02-06 | 26.430 | 28.470 | 26.330 | 28.030 | 28.030 | 5,204,012 |
| 2025-02-05 | 26.260 | 27.240 | 26.260 | 26.690 | 26.690 | 4,789,887 |
| 2025-01-27 | 27.380 | 27.500 | 25.730 | 25.770 | 25.770 | 3,884,980 |
| 2025-01-24 | 26.410 | 27.360 | 26.300 | 27.150 | 27.150 | 3,798,542 |
| 2025-01-23 | 26.400 | 27.660 | 26.370 | 26.400 | 26.400 | 4,813,130 |
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.