Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China
· Delayed Price · Currency is CNY 199.80
-4.39 (-2.15%)
At close: Dec 5, 2025
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.98 | 204.49 | 198.33 | 199.80 | 199.80 | -2.15% | 2,415,943 |
| Dec 4, 2025 | 197.00 | 206.00 | 195.50 | 204.19 | 204.19 | 3.65% | 2,956,328 |
| Dec 3, 2025 | 199.32 | 199.32 | 195.67 | 197.00 | 197.00 | -0.86% | 1,571,108 |
| Dec 2, 2025 | 202.02 | 203.90 | 198.35 | 198.70 | 198.70 | -2.55% | 1,690,500 |
| Dec 1, 2025 | 201.45 | 204.50 | 199.01 | 203.90 | 203.90 | 1.04% | 2,643,697 |
| Nov 28, 2025 | 191.40 | 202.90 | 189.50 | 201.80 | 201.80 | 5.26% | 3,535,311 |
| Nov 27, 2025 | 192.95 | 197.70 | 191.51 | 191.71 | 191.71 | -0.50% | 1,946,381 |
| Nov 26, 2025 | 191.00 | 195.36 | 189.66 | 192.68 | 192.68 | 0.39% | 1,904,748 |
| Nov 25, 2025 | 192.88 | 194.89 | 190.11 | 191.93 | 191.93 | 0.76% | 2,209,627 |
| Nov 24, 2025 | 187.06 | 192.96 | 185.30 | 190.48 | 190.48 | 2.82% | 2,659,313 |
| Nov 21, 2025 | 190.97 | 190.97 | 185.08 | 185.26 | 185.26 | -4.51% | 2,961,110 |
| Nov 20, 2025 | 200.06 | 202.12 | 193.00 | 194.02 | 194.02 | -2.26% | 2,340,169 |
| Nov 19, 2025 | 198.67 | 200.78 | 195.66 | 198.50 | 198.50 | -0.18% | 1,801,094 |
| Nov 18, 2025 | 198.90 | 204.50 | 195.00 | 198.85 | 198.85 | -0.89% | 2,749,156 |
| Nov 17, 2025 | 204.61 | 208.30 | 198.51 | 200.64 | 200.64 | -0.92% | 3,014,218 |
| Nov 14, 2025 | 200.00 | 208.48 | 196.30 | 202.50 | 202.50 | 0.70% | 3,592,389 |
| Nov 13, 2025 | 196.99 | 204.50 | 196.00 | 201.09 | 201.09 | 1.66% | 2,848,968 |
| Nov 12, 2025 | 198.59 | 201.60 | 193.33 | 197.80 | 197.80 | -1.02% | 2,318,825 |
| Nov 11, 2025 | 198.62 | 206.89 | 198.62 | 199.84 | 199.84 | 0.67% | 3,519,708 |
| Nov 10, 2025 | 200.00 | 205.58 | 196.18 | 198.51 | 198.51 | 0.09% | 3,831,120 |
| Nov 7, 2025 | 198.00 | 200.80 | 196.00 | 198.34 | 198.34 | -1.23% | 2,757,328 |
| Nov 6, 2025 | 194.00 | 201.80 | 192.75 | 200.80 | 200.80 | 4.33% | 3,923,601 |
| Nov 5, 2025 | 189.40 | 193.80 | 188.98 | 192.46 | 192.46 | 0.03% | 2,502,117 |
| Nov 4, 2025 | 194.39 | 196.47 | 191.00 | 192.41 | 192.41 | -1.02% | 2,845,125 |
| Nov 3, 2025 | 197.50 | 197.97 | 188.33 | 194.39 | 194.39 | -1.23% | 4,312,240 |
| Oct 31, 2025 | 208.65 | 209.70 | 196.26 | 196.82 | 196.82 | -5.67% | 6,730,937 |
| Oct 30, 2025 | 216.00 | 219.42 | 208.60 | 208.65 | 208.65 | -3.55% | 4,604,054 |
| Oct 29, 2025 | 225.75 | 225.75 | 213.20 | 216.33 | 216.33 | -5.78% | 7,163,343 |
| Oct 28, 2025 | 225.94 | 230.97 | 223.10 | 229.61 | 229.61 | 0.84% | 3,343,535 |
| Oct 27, 2025 | 226.70 | 234.65 | 221.01 | 227.70 | 227.70 | 2.84% | 4,245,477 |
| Oct 24, 2025 | 208.89 | 223.50 | 208.11 | 221.42 | 221.42 | 7.02% | 4,777,717 |
| Oct 23, 2025 | 206.66 | 208.75 | 203.60 | 206.90 | 206.90 | -0.41% | 1,888,377 |
| Oct 22, 2025 | 210.00 | 212.46 | 206.69 | 207.76 | 207.76 | -2.32% | 2,398,178 |
| Oct 21, 2025 | 204.23 | 212.90 | 203.16 | 212.69 | 212.69 | 5.15% | 3,843,766 |
| Oct 20, 2025 | 203.68 | 205.80 | 200.15 | 202.28 | 202.28 | 0.80% | 2,929,328 |
| Oct 17, 2025 | 210.12 | 210.12 | 200.20 | 200.68 | 200.68 | -4.06% | 3,643,546 |
| Oct 16, 2025 | 209.00 | 215.50 | 207.60 | 209.18 | 209.18 | -0.86% | 3,286,714 |
| Oct 15, 2025 | 203.00 | 211.30 | 200.66 | 211.00 | 211.00 | 3.53% | 4,111,552 |
| Oct 14, 2025 | 220.78 | 222.99 | 203.40 | 203.80 | 203.80 | -6.26% | 6,072,520 |
| Oct 13, 2025 | 209.46 | 222.00 | 209.46 | 217.40 | 217.40 | -0.05% | 5,200,561 |
| Oct 10, 2025 | 225.00 | 231.60 | 215.01 | 217.51 | 217.51 | -5.22% | 6,689,049 |
| Oct 9, 2025 | 231.27 | 241.69 | 225.15 | 229.50 | 229.50 | 0.46% | 6,552,827 |
| Sep 30, 2025 | 231.56 | 235.00 | 223.91 | 228.44 | 228.44 | -1.68% | 5,666,038 |
| Sep 29, 2025 | 222.27 | 235.00 | 218.60 | 232.35 | 232.35 | 4.14% | 5,909,790 |
| Sep 26, 2025 | 217.32 | 231.74 | 217.32 | 223.12 | 223.12 | 2.19% | 6,433,429 |
| Sep 25, 2025 | 218.11 | 222.97 | 215.55 | 218.34 | 218.34 | -0.07% | 5,390,442 |
| Sep 24, 2025 | 195.00 | 228.79 | 193.00 | 218.50 | 218.50 | 11.88% | 9,305,597 |
| Sep 23, 2025 | 192.96 | 196.05 | 186.64 | 195.29 | 195.29 | 1.87% | 4,411,093 |
| Sep 22, 2025 | 188.50 | 193.32 | 184.82 | 191.70 | 191.70 | 2.29% | 3,782,993 |
| Sep 19, 2025 | 190.51 | 195.58 | 185.58 | 187.41 | 187.41 | -1.86% | 3,926,674 |
| Sep 18, 2025 | 183.80 | 194.88 | 183.80 | 190.96 | 190.96 | 2.85% | 6,550,117 |
| Sep 17, 2025 | 178.00 | 188.88 | 176.00 | 185.67 | 185.67 | 4.60% | 5,055,978 |
| Sep 16, 2025 | 175.80 | 178.80 | 174.51 | 177.50 | 177.50 | 0.57% | 3,519,374 |
| Sep 15, 2025 | 180.26 | 181.20 | 175.99 | 176.50 | 176.50 | -1.15% | 3,122,328 |
| Sep 12, 2025 | 178.50 | 182.90 | 177.25 | 178.56 | 178.56 | 0.09% | 4,166,191 |
| Sep 11, 2025 | 168.01 | 179.49 | 167.05 | 178.40 | 178.40 | 5.55% | 5,629,785 |
| Sep 10, 2025 | 166.89 | 171.95 | 166.46 | 169.02 | 169.02 | 1.72% | 3,517,224 |
| Sep 9, 2025 | 170.00 | 171.96 | 164.70 | 166.16 | 166.16 | -3.45% | 4,304,077 |
| Sep 8, 2025 | 171.65 | 172.74 | 168.50 | 172.09 | 172.09 | 0.13% | 3,832,343 |
| Sep 5, 2025 | 166.00 | 172.72 | 164.30 | 171.87 | 171.87 | 3.81% | 4,245,226 |
| Sep 4, 2025 | 173.72 | 175.73 | 162.40 | 165.57 | 165.57 | -5.17% | 6,362,848 |
| Sep 3, 2025 | 175.98 | 179.00 | 172.50 | 174.60 | 174.60 | -0.79% | 4,089,880 |
| Sep 2, 2025 | 186.69 | 192.00 | 174.16 | 175.99 | 175.99 | -7.37% | 7,192,595 |
| Sep 1, 2025 | 178.00 | 192.90 | 174.98 | 189.99 | 189.99 | 8.19% | 8,369,412 |
| Aug 29, 2025 | 178.00 | 178.00 | 172.17 | 175.60 | 175.60 | -1.40% | 6,118,015 |
| Aug 28, 2025 | 168.00 | 178.73 | 167.17 | 178.10 | 178.10 | 5.65% | 9,166,775 |
| Aug 27, 2025 | 166.40 | 179.00 | 163.55 | 168.58 | 168.58 | 1.31% | 8,969,752 |
| Aug 26, 2025 | 163.00 | 171.20 | 162.00 | 166.40 | 166.40 | 4.41% | 9,461,548 |
| Aug 25, 2025 | 165.60 | 171.00 | 157.00 | 159.37 | 159.37 | -1.91% | 9,499,227 |
| Aug 22, 2025 | 155.05 | 162.48 | 154.91 | 162.48 | 162.48 | 4.46% | 6,961,166 |
| Aug 21, 2025 | 153.90 | 157.77 | 152.59 | 155.55 | 155.55 | 1.01% | 4,299,260 |
| Aug 20, 2025 | 148.50 | 154.45 | 147.50 | 154.00 | 154.00 | 3.58% | 4,576,928 |
| Aug 19, 2025 | 149.13 | 152.35 | 148.39 | 148.68 | 148.68 | -0.31% | 3,453,458 |
| Aug 18, 2025 | 148.15 | 151.23 | 146.35 | 149.14 | 149.14 | 0.84% | 4,730,503 |
| Aug 15, 2025 | 146.70 | 148.45 | 145.38 | 147.90 | 147.90 | 0.83% | 3,527,320 |
| Aug 14, 2025 | 151.98 | 154.81 | 146.61 | 146.68 | 146.68 | -3.48% | 3,934,701 |
| Aug 13, 2025 | 149.45 | 153.53 | 149.45 | 151.97 | 151.97 | 1.70% | 2,884,598 |
| Aug 12, 2025 | 146.76 | 149.76 | 145.00 | 149.43 | 149.43 | 2.00% | 2,582,463 |
| Aug 11, 2025 | 145.99 | 148.05 | 145.28 | 146.50 | 146.50 | 0.34% | 1,929,056 |
| Aug 8, 2025 | 147.99 | 148.68 | 145.40 | 146.00 | 146.00 | -1.28% | 1,727,767 |
| Aug 7, 2025 | 149.51 | 151.99 | 146.85 | 147.90 | 147.90 | -1.04% | 2,821,167 |
| Aug 6, 2025 | 149.66 | 151.12 | 148.62 | 149.46 | 149.46 | -0.29% | 1,940,070 |
| Aug 5, 2025 | 150.02 | 151.48 | 148.58 | 149.90 | 149.90 | 0.12% | 1,611,569 |
| Aug 4, 2025 | 147.21 | 150.90 | 146.11 | 149.72 | 149.72 | 1.51% | 1,708,467 |
| Aug 1, 2025 | 150.27 | 152.48 | 146.80 | 147.50 | 147.50 | -1.52% | 2,097,060 |
| Jul 31, 2025 | 150.26 | 153.48 | 149.09 | 149.78 | 149.78 | -1.45% | 2,541,109 |
| Jul 30, 2025 | 154.35 | 156.36 | 151.37 | 151.99 | 151.99 | -1.90% | 2,676,261 |
| Jul 29, 2025 | 152.92 | 155.80 | 152.28 | 154.94 | 154.94 | 1.09% | 1,872,048 |
| Jul 28, 2025 | 157.59 | 158.47 | 152.78 | 153.27 | 153.27 | -2.74% | 2,881,420 |
| Jul 25, 2025 | 154.95 | 158.35 | 153.66 | 157.58 | 157.58 | 1.52% | 2,012,557 |
| Jul 24, 2025 | 153.76 | 157.66 | 152.70 | 155.22 | 155.22 | 0.73% | 2,831,765 |
| Jul 23, 2025 | 150.08 | 155.20 | 148.68 | 154.10 | 154.10 | 2.73% | 3,585,788 |
| Jul 22, 2025 | 147.54 | 151.53 | 146.49 | 150.01 | 150.01 | 1.67% | 3,058,213 |
| Jul 21, 2025 | 147.90 | 148.88 | 146.08 | 147.54 | 147.54 | -0.24% | 1,497,027 |
| Jul 18, 2025 | 146.73 | 149.28 | 146.29 | 147.90 | 147.90 | 0.82% | 1,756,316 |
| Jul 17, 2025 | 147.01 | 147.50 | 143.00 | 146.70 | 146.70 | -0.41% | 3,072,972 |
| Jul 16, 2025 | 146.58 | 148.80 | 146.28 | 147.31 | 147.31 | 0.46% | 1,692,719 |
| Jul 15, 2025 | 149.10 | 151.71 | 146.16 | 146.64 | 146.64 | -2.06% | 3,110,295 |
| Jul 14, 2025 | 148.17 | 150.60 | 146.85 | 149.72 | 149.72 | 1.05% | 2,194,022 |
| Jul 11, 2025 | 148.08 | 150.85 | 147.33 | 148.17 | 148.17 | 0.06% | 2,156,007 |