Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China
· Delayed Price · Currency is CNY 244.92
-2.38 (-0.96%)
At close: Mar 9, 2026
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 248.00 | 250.88 | 247.00 | 247.30 | 247.30 | -0.68% | 1,653,714 |
| Mar 5, 2026 | 253.00 | 254.70 | 246.50 | 249.00 | 249.00 | 0.61% | 2,421,148 |
| Mar 4, 2026 | 250.53 | 255.45 | 245.05 | 247.50 | 247.50 | -0.73% | 3,130,324 |
| Mar 3, 2026 | 263.88 | 267.48 | 246.98 | 249.33 | 249.33 | -5.56% | 4,664,139 |
| Mar 2, 2026 | 261.58 | 270.55 | 261.10 | 264.00 | 264.00 | -1.66% | 3,220,865 |
| Feb 27, 2026 | 278.28 | 279.69 | 267.87 | 268.47 | 268.47 | -5.07% | 3,599,260 |
| Feb 26, 2026 | 280.00 | 283.59 | 272.02 | 282.80 | 282.80 | 1.73% | 2,862,441 |
| Feb 25, 2026 | 270.95 | 284.00 | 266.20 | 278.00 | 278.00 | 2.43% | 3,406,735 |
| Feb 24, 2026 | 266.00 | 274.66 | 263.20 | 271.40 | 271.40 | 2.44% | 2,477,301 |
| Feb 13, 2026 | 264.31 | 272.12 | 262.01 | 264.93 | 264.93 | -1.14% | 2,237,512 |
| Feb 12, 2026 | 267.00 | 268.38 | 261.87 | 267.99 | 267.99 | 0.73% | 2,317,768 |
| Feb 11, 2026 | 264.00 | 267.49 | 261.38 | 266.06 | 266.06 | 0.54% | 2,242,132 |
| Feb 10, 2026 | 266.00 | 267.00 | 261.00 | 264.63 | 264.63 | -0.52% | 2,782,118 |
| Feb 9, 2026 | 266.02 | 267.99 | 261.55 | 266.00 | 266.00 | 1.84% | 2,518,446 |
| Feb 6, 2026 | 260.14 | 269.62 | 257.58 | 261.20 | 261.20 | 0.41% | 2,420,875 |
| Feb 5, 2026 | 256.00 | 264.50 | 252.77 | 260.13 | 260.13 | -0.11% | 2,662,745 |
| Feb 4, 2026 | 262.00 | 265.70 | 256.67 | 260.42 | 260.42 | -2.00% | 2,321,561 |
| Feb 3, 2026 | 263.00 | 266.50 | 258.08 | 265.73 | 265.73 | 2.81% | 2,575,148 |
| Feb 2, 2026 | 266.00 | 269.38 | 257.80 | 258.46 | 258.46 | -4.19% | 3,367,764 |
| Jan 30, 2026 | 267.72 | 273.00 | 259.00 | 269.77 | 269.77 | 0.66% | 4,027,033 |
| Jan 29, 2026 | 284.87 | 286.01 | 267.10 | 268.01 | 268.01 | -8.80% | 5,887,694 |
| Jan 28, 2026 | 297.60 | 299.90 | 286.72 | 293.88 | 293.88 | -0.38% | 3,494,262 |
| Jan 27, 2026 | 284.58 | 301.00 | 284.58 | 295.01 | 295.01 | 3.67% | 4,292,781 |
| Jan 26, 2026 | 290.00 | 293.00 | 282.00 | 284.57 | 284.57 | -3.47% | 2,944,259 |
| Jan 23, 2026 | 282.05 | 294.80 | 275.50 | 294.80 | 294.80 | 3.49% | 4,218,402 |
| Jan 22, 2026 | 296.00 | 297.31 | 282.08 | 284.86 | 284.86 | -1.31% | 3,185,726 |
| Jan 21, 2026 | 282.36 | 291.65 | 282.36 | 288.65 | 288.65 | 0.61% | 3,490,427 |
| Jan 20, 2026 | 290.50 | 297.84 | 282.18 | 286.91 | 286.91 | -1.18% | 3,561,463 |
| Jan 19, 2026 | 303.00 | 308.00 | 288.41 | 290.35 | 290.35 | -4.04% | 4,320,232 |
| Jan 16, 2026 | 284.45 | 302.58 | 281.00 | 302.58 | 302.58 | 7.22% | 7,354,715 |
| Jan 15, 2026 | 269.00 | 283.38 | 265.65 | 282.20 | 282.20 | 4.53% | 4,960,227 |
| Jan 14, 2026 | 267.90 | 277.30 | 263.19 | 269.98 | 269.98 | 2.62% | 4,901,832 |
| Jan 13, 2026 | 270.78 | 277.89 | 262.30 | 263.08 | 263.08 | -3.99% | 4,365,368 |
| Jan 12, 2026 | 267.86 | 279.65 | 266.10 | 274.00 | 274.00 | 2.05% | 5,776,109 |
| Jan 9, 2026 | 260.85 | 269.66 | 257.07 | 268.50 | 268.50 | 1.84% | 5,506,173 |
| Jan 8, 2026 | 270.00 | 274.70 | 261.55 | 263.66 | 263.66 | -5.29% | 6,597,284 |
| Jan 7, 2026 | 241.33 | 281.01 | 241.33 | 278.39 | 278.39 | 18.86% | 8,670,118 |
| Jan 6, 2026 | 228.00 | 241.48 | 227.00 | 234.22 | 234.22 | 3.18% | 4,177,820 |
| Jan 5, 2026 | 220.10 | 228.00 | 220.00 | 227.00 | 227.00 | 4.17% | 3,125,244 |
| Dec 31, 2025 | 220.00 | 224.30 | 211.31 | 217.92 | 217.92 | 0.80% | 2,620,051 |
| Dec 30, 2025 | 214.90 | 218.33 | 213.66 | 216.20 | 216.20 | 0.61% | 1,992,877 |
| Dec 29, 2025 | 217.68 | 220.08 | 214.00 | 214.89 | 214.89 | -1.34% | 2,068,065 |
| Dec 26, 2025 | 220.00 | 222.90 | 217.60 | 217.80 | 217.80 | -1.46% | 1,819,890 |
| Dec 25, 2025 | 223.10 | 224.00 | 218.70 | 221.02 | 221.02 | -0.92% | 2,038,735 |
| Dec 24, 2025 | 217.73 | 224.90 | 216.02 | 223.08 | 223.08 | 2.55% | 2,995,223 |
| Dec 23, 2025 | 210.15 | 223.86 | 210.15 | 217.53 | 217.53 | 2.66% | 3,710,924 |
| Dec 22, 2025 | 204.70 | 214.74 | 204.22 | 211.90 | 211.90 | 3.57% | 3,418,063 |
| Dec 19, 2025 | 202.00 | 207.90 | 200.50 | 204.60 | 204.60 | 2.00% | 2,690,081 |
| Dec 18, 2025 | 201.00 | 203.56 | 199.79 | 200.58 | 200.58 | -1.16% | 1,726,363 |
| Dec 17, 2025 | 199.70 | 203.93 | 196.10 | 202.94 | 202.94 | 1.47% | 2,191,221 |
| Dec 16, 2025 | 203.56 | 205.30 | 199.09 | 200.00 | 200.00 | -2.34% | 2,345,327 |
| Dec 15, 2025 | 207.00 | 212.80 | 204.00 | 204.80 | 204.80 | -3.83% | 4,279,076 |
| Dec 12, 2025 | 196.00 | 212.95 | 188.80 | 212.95 | 212.95 | 7.93% | 7,496,623 |
| Dec 11, 2025 | 199.00 | 203.83 | 196.51 | 197.30 | 197.30 | -0.80% | 2,315,884 |
| Dec 10, 2025 | 199.68 | 200.80 | 193.21 | 198.89 | 198.89 | -0.97% | 2,430,693 |
| Dec 9, 2025 | 202.00 | 205.20 | 199.30 | 200.83 | 200.83 | -1.72% | 2,163,814 |
| Dec 8, 2025 | 201.26 | 206.80 | 198.01 | 204.34 | 204.34 | 2.27% | 2,461,902 |
| 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 |