Skip to main content
Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China flag China · Delayed Price · Currency is CNY
257.90
+1.70 (0.66%)
Apr 28, 2026, 3:00 PM CST

SHA:688019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026254.20264.00246.81263.58-2.88%2,745,637
Apr 27, 2026249.24260.00246.33256.20256.204.10%5,302,488
Apr 24, 2026244.77249.49241.60246.12246.120.55%3,881,421
Apr 23, 2026250.70252.48240.05244.77244.77-1.62%3,824,836
Apr 22, 2026245.00249.68243.62248.81248.811.39%3,473,584
Apr 21, 2026248.00248.58241.01245.41245.41-0.36%2,838,137
Apr 20, 2026245.03248.60240.50246.29246.290.53%4,103,841
Apr 17, 2026254.00254.60244.10245.00245.00-3.33%3,514,775
Apr 16, 2026252.11254.66248.48253.45253.450.64%3,570,420
Apr 15, 2026267.00268.33251.06251.85251.85-3.80%3,085,919
Apr 14, 2026258.80266.60257.90261.80261.802.55%2,527,653
Apr 13, 2026263.20265.00254.08255.28255.28-3.77%2,886,675
Apr 10, 2026269.90273.66264.40265.27265.27-1.28%2,418,210
Apr 9, 2026265.00272.00262.03268.72268.720.23%2,666,219
Apr 8, 2026260.18268.55256.32268.10268.106.15%3,307,589
Apr 7, 2026254.07258.49252.20252.57252.57-0.60%1,442,031
Apr 3, 2026251.90257.67249.51254.10254.101.53%2,240,323
Apr 2, 2026253.51257.33247.00250.26250.26-1.28%1,932,265
Apr 1, 2026258.49259.86251.80253.50253.501.12%2,396,589
Mar 31, 2026254.64258.35248.88250.68250.68-3.00%3,130,296
Mar 30, 2026244.44260.88242.61258.44258.444.59%5,681,618
Mar 27, 2026234.00250.58233.67247.10247.107.44%4,711,871
Mar 26, 2026235.87236.47228.03229.99229.99-2.22%1,990,969
Mar 25, 2026232.00240.73230.00235.22235.222.64%2,866,236
Mar 24, 2026223.86229.72218.70229.18229.184.43%3,611,585
Mar 23, 2026227.00230.00218.78219.46219.46-5.52%3,420,670
Mar 20, 2026234.02237.97232.28232.28232.28-0.46%2,543,872
Mar 19, 2026239.00239.90232.10233.36233.36-4.28%3,105,881
Mar 18, 2026239.35245.28235.03243.80243.803.89%2,716,900
Mar 17, 2026241.20243.41234.51234.66234.66-2.45%2,040,107
Mar 16, 2026236.78241.97229.30240.55240.551.59%3,300,924
Mar 13, 2026241.20244.46236.15236.78236.78-2.84%3,083,369
Mar 12, 2026247.00248.29241.01243.70243.70-0.84%1,744,517
Mar 11, 2026247.00250.94244.44245.76245.76-1.42%2,399,958
Mar 10, 2026248.00252.00244.03249.30249.301.79%2,290,053
Mar 9, 2026242.01245.77234.00244.92244.92-0.96%2,881,518
Mar 6, 2026248.00250.88247.00247.30247.30-0.68%1,653,714
Mar 5, 2026253.00254.70246.50249.00249.000.61%2,421,148
Mar 4, 2026250.53255.45245.05247.50247.50-0.73%3,130,324
Mar 3, 2026263.88267.48246.98249.33249.33-5.56%4,664,139
Mar 2, 2026261.58270.55261.10264.00264.00-1.66%3,220,865
Feb 27, 2026278.28279.69267.87268.47268.47-5.07%3,599,260
Feb 26, 2026280.00283.59272.02282.80282.801.73%2,862,441
Feb 25, 2026270.95284.00266.20278.00278.002.43%3,406,735
Feb 24, 2026266.00274.66263.20271.40271.402.44%2,477,301
Feb 13, 2026264.31272.12262.01264.93264.93-1.14%2,237,512
Feb 12, 2026267.00268.38261.87267.99267.990.73%2,317,768
Feb 11, 2026264.00267.49261.38266.06266.060.54%2,242,132
Feb 10, 2026266.00267.00261.00264.63264.63-0.52%2,782,118
Feb 9, 2026266.02267.99261.55266.00266.001.84%2,518,446
Feb 6, 2026260.14269.62257.58261.20261.200.41%2,420,875
Feb 5, 2026256.00264.50252.77260.13260.13-0.11%2,662,745
Feb 4, 2026262.00265.70256.67260.42260.42-2.00%2,321,561
Feb 3, 2026263.00266.50258.08265.73265.732.81%2,575,148
Feb 2, 2026266.00269.38257.80258.46258.46-4.19%3,367,764
Jan 30, 2026267.72273.00259.00269.77269.770.66%4,027,033
Jan 29, 2026284.87286.01267.10268.01268.01-8.80%5,887,694
Jan 28, 2026297.60299.90286.72293.88293.88-0.38%3,494,262
Jan 27, 2026284.58301.00284.58295.01295.013.67%4,292,781
Jan 26, 2026290.00293.00282.00284.57284.57-3.47%2,944,259
Jan 23, 2026282.05294.80275.50294.80294.803.49%4,218,402
Jan 22, 2026296.00297.31282.08284.86284.86-1.31%3,185,726
Jan 21, 2026282.36291.65282.36288.65288.650.61%3,490,427
Jan 20, 2026290.50297.84282.18286.91286.91-1.18%3,561,463
Jan 19, 2026303.00308.00288.41290.35290.35-4.04%4,320,232
Jan 16, 2026284.45302.58281.00302.58302.587.22%7,354,715
Jan 15, 2026269.00283.38265.65282.20282.204.53%4,960,227
Jan 14, 2026267.90277.30263.19269.98269.982.62%4,901,832
Jan 13, 2026270.78277.89262.30263.08263.08-3.99%4,365,368
Jan 12, 2026267.86279.65266.10274.00274.002.05%5,776,109
Jan 9, 2026260.85269.66257.07268.50268.501.84%5,506,173
Jan 8, 2026270.00274.70261.55263.66263.66-5.29%6,597,284
Jan 7, 2026241.33281.01241.33278.39278.3918.86%8,670,118
Jan 6, 2026228.00241.48227.00234.22234.223.18%4,177,820
Jan 5, 2026220.10228.00220.00227.00227.004.17%3,125,244
Dec 31, 2025220.00224.30211.31217.92217.920.80%2,620,051
Dec 30, 2025214.90218.33213.66216.20216.200.61%1,992,877
Dec 29, 2025217.68220.08214.00214.89214.89-1.34%2,068,065
Dec 26, 2025220.00222.90217.60217.80217.80-1.46%1,819,890
Dec 25, 2025223.10224.00218.70221.02221.02-0.92%2,038,735
Dec 24, 2025217.73224.90216.02223.08223.082.55%2,995,223
Dec 23, 2025210.15223.86210.15217.53217.532.66%3,710,924
Dec 22, 2025204.70214.74204.22211.90211.903.57%3,418,063
Dec 19, 2025202.00207.90200.50204.60204.602.00%2,690,081
Dec 18, 2025201.00203.56199.79200.58200.58-1.16%1,726,363
Dec 17, 2025199.70203.93196.10202.94202.941.47%2,191,221
Dec 16, 2025203.56205.30199.09200.00200.00-2.34%2,345,327
Dec 15, 2025207.00212.80204.00204.80204.80-3.83%4,279,076
Dec 12, 2025196.00212.95188.80212.95212.957.93%7,496,623
Dec 11, 2025199.00203.83196.51197.30197.30-0.80%2,315,884
Dec 10, 2025199.68200.80193.21198.89198.89-0.97%2,430,693
Dec 9, 2025202.00205.20199.30200.83200.83-1.72%2,163,814
Dec 8, 2025201.26206.80198.01204.34204.342.27%2,461,902
Dec 5, 2025203.98204.49198.33199.80199.80-2.15%2,415,943
Dec 4, 2025197.00206.00195.50204.19204.193.65%2,956,328
Dec 3, 2025199.32199.32195.67197.00197.00-0.86%1,571,108
Dec 2, 2025202.02203.90198.35198.70198.70-2.55%1,690,500
Dec 1, 2025201.45204.50199.01203.90203.901.04%2,643,697
Nov 28, 2025191.40202.90189.50201.80201.805.26%3,535,311
Nov 27, 2025192.95197.70191.51191.71191.71-0.50%1,946,381