Skip to main content
Shanghai Anlogic Infotech Co., Ltd. (SHA:688107)
China flag China · Delayed Price · Currency is CNY
31.15
+0.20 (0.65%)
Mar 10, 2026, 11:30 AM CST

Shanghai Anlogic Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.1530.4829.0329.43--4.11%3,949,977
Mar 6, 202630.9531.4530.5530.6930.69-1.45%5,813,938
Mar 5, 202630.3732.7929.8831.1431.145.31%12,374,100
Mar 4, 202630.1330.7029.2929.5729.57-3.18%6,974,452
Mar 3, 202632.0632.5130.3330.5430.54-5.04%10,660,050
Mar 2, 202632.8833.3731.6232.1632.16-3.83%12,045,140
Feb 27, 202634.4134.6533.0133.4433.44-3.49%14,979,090
Feb 26, 202631.5036.3430.8034.6534.6511.34%21,532,460
Feb 25, 202631.1231.3830.5031.1231.120.10%4,760,472
Feb 24, 202632.5732.7730.8731.0931.09-1.30%8,254,506
Feb 13, 202630.6532.2830.3031.5031.502.41%9,123,307
Feb 12, 202629.6030.9729.6030.7630.763.85%6,791,031
Feb 11, 202629.0030.4828.6629.6229.622.03%6,550,534
Feb 10, 202628.1729.2628.0229.0329.033.46%7,215,960
Feb 9, 202628.1028.2627.3728.0628.06-0.81%7,064,579
Feb 6, 202628.2528.7427.9128.2928.29-0.04%4,593,053
Feb 5, 202628.1028.6127.9628.3028.30-1.22%4,291,920
Feb 4, 202629.6029.6028.2628.6528.65-2.68%5,499,269
Feb 3, 202628.9129.5228.6529.4429.443.48%5,925,559
Feb 2, 202629.9130.3028.4028.4528.45-5.83%8,375,769
Jan 30, 202629.5830.9929.4030.2130.210.23%8,926,362
Jan 29, 202630.3631.9930.0830.1430.14-1.54%9,675,169
Jan 28, 202630.6131.3830.2730.6130.611.46%9,410,438
Jan 27, 202630.2530.4828.5730.1730.17-1.66%11,366,953
Jan 26, 202631.1531.7330.2030.6830.68-2.14%11,248,417
Jan 23, 202630.1231.4629.8331.3531.354.19%10,281,630
Jan 22, 202630.4930.5929.6330.0930.090.13%7,414,211
Jan 21, 202629.0830.3828.9830.0530.052.59%7,919,165
Jan 20, 202629.0029.9328.8829.2929.290.86%7,237,645
Jan 19, 202629.3029.7029.0429.0429.04-1.49%4,890,249
Jan 16, 202629.3029.7528.5229.4829.481.34%7,281,188
Jan 15, 202629.4929.5728.5029.0929.09-1.05%6,268,426
Jan 14, 202628.6730.5228.6729.4029.402.94%11,469,100
Jan 13, 202629.7129.8828.4828.5628.56-3.90%6,568,087
Jan 12, 202628.8829.7828.5929.7229.724.21%7,583,504
Jan 9, 202628.2028.7028.0628.5228.520.60%5,193,133
Jan 8, 202628.0428.6627.9228.3528.351.43%5,546,456
Jan 7, 202628.1828.3827.7027.9527.95-0.39%5,123,902
Jan 6, 202628.0128.3027.7028.0628.06-0.11%4,835,332
Jan 5, 202627.3628.1727.2028.0928.093.35%5,494,921
Dec 31, 202527.5927.7027.0527.1827.18-0.59%3,071,183
Dec 30, 202527.0027.5726.9927.3427.340.63%3,823,462
Dec 29, 202527.1027.5226.9427.1727.17-3,727,598
Dec 26, 202526.8127.5626.8127.1727.17-0.11%3,994,581
Dec 25, 202526.4027.5026.2827.2027.202.60%5,772,982
Dec 24, 202525.8526.7525.8526.5126.512.12%4,534,019
Dec 23, 202526.0626.4925.8825.9625.96-0.50%2,827,193
Dec 22, 202525.8526.5025.6926.0926.092.11%3,762,394
Dec 19, 202526.0526.2625.5025.5525.55-1.62%4,106,251
Dec 18, 202525.4426.4325.3525.9725.971.01%3,645,734
Dec 17, 202525.3525.7224.6625.7125.711.42%4,195,283
Dec 16, 202526.0126.2025.1825.3525.35-2.87%3,693,161
Dec 15, 202526.8026.8026.1026.1026.10-3.23%3,369,850
Dec 12, 202526.3627.0926.1026.9726.971.74%4,482,037
Dec 11, 202526.9627.1226.4126.5126.51-1.78%2,723,648
Dec 10, 202526.9827.0726.6226.9926.99-0.04%2,440,889
Dec 9, 202527.0827.5426.9727.0027.00-1.46%3,333,906
Dec 8, 202526.9627.8426.8827.4027.402.05%4,428,275
Dec 5, 202526.7726.8626.1726.8526.850.30%2,795,717
Dec 4, 202526.8026.9726.1826.7726.77-0.45%3,006,335
Dec 3, 202527.0427.0526.4526.8926.89-0.22%3,935,329
Dec 2, 202527.5627.5626.9026.9526.95-2.21%2,843,418
Dec 1, 202527.3027.5926.9527.5627.560.95%4,032,357
Nov 28, 202526.9027.3726.6727.3027.301.04%5,551,073
Nov 27, 202526.3027.3826.3027.0227.022.31%5,436,243
Nov 26, 202526.3026.8726.2026.4126.41-0.15%3,287,179
Nov 25, 202525.7226.5425.6426.4526.452.84%4,365,577
Nov 24, 202525.1525.9524.9025.7225.722.35%4,013,040
Nov 21, 202526.5026.5025.0825.1325.13-4.23%5,203,096
Nov 20, 202526.7026.9026.1626.2426.24-1.24%3,178,781
Nov 19, 202526.7027.0026.3226.5726.57-0.64%2,942,783
Nov 18, 202526.5027.2226.3726.7426.740.83%3,961,494
Nov 17, 202526.5026.7526.3726.5226.520.45%2,735,712
Nov 14, 202526.8726.8726.4026.4026.40-2.51%3,643,587
Nov 13, 202526.4027.2726.4027.0827.082.03%4,889,076
Nov 12, 202526.8026.8426.2326.5426.54-1.63%4,973,397
Nov 11, 202526.9927.3626.7926.9826.98-4,080,668
Nov 10, 202527.0027.3826.7226.9826.98-3,588,515
Nov 7, 202526.9127.1526.6726.9826.98-0.81%4,661,615
Nov 6, 202527.3227.8127.1227.2027.200.33%4,275,411
Nov 5, 202526.9227.3226.7727.1127.11-1.42%4,434,448
Nov 4, 202528.0828.2627.2527.5027.50-2.34%5,124,135
Nov 3, 202528.1628.4527.1528.1628.160.18%6,299,624
Oct 31, 202528.2528.5927.8828.1128.11-0.95%4,442,154
Oct 30, 202528.7729.2228.2028.3828.38-1.36%5,832,032
Oct 29, 202528.6029.3528.4928.7728.77-0.79%4,943,361
Oct 28, 202528.4829.6528.4829.0029.000.73%5,916,787
Oct 27, 202528.8529.0528.0128.7928.790.91%6,641,655
Oct 24, 202527.5728.6027.4428.5328.534.35%6,243,075
Oct 23, 202527.8127.9226.8427.3427.34-1.58%4,626,123
Oct 22, 202527.7128.1527.3627.7827.78-0.25%3,630,008
Oct 21, 202527.6128.2027.3427.8527.851.31%5,069,740
Oct 20, 202527.8028.2827.1927.4927.490.15%6,111,222
Oct 17, 202529.3529.6227.2627.4527.45-7.04%9,627,425
Oct 16, 202530.0630.2529.2829.5329.53-2.48%6,075,726
Oct 15, 202530.2230.7629.6630.2830.280.20%7,491,475
Oct 14, 202531.7632.3729.9230.2230.22-5.03%12,167,210
Oct 13, 202529.5533.9429.5531.8231.825.54%16,852,780
Oct 10, 202531.9932.3329.9530.1530.15-6.74%10,798,430
Oct 9, 202532.5033.1231.8632.3332.330.15%10,613,840