Skip to main content
Shanghai Anlogic Infotech Co., Ltd. (SHA:688107)
China flag China · Delayed Price · Currency is CNY
31.52
+1.57 (5.24%)
Apr 29, 2026, 3:00 PM CST

Shanghai Anlogic Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.3032.2530.7931.5231.525.24%12,485,188
Apr 28, 202630.7231.0829.7029.9529.95-3.14%7,443,560
Apr 27, 202630.2830.9729.7330.9230.923.17%7,363,937
Apr 24, 202629.8730.8629.8329.9729.970.03%6,917,017
Apr 23, 202630.2430.9529.6129.9629.96-0.99%7,033,524
Apr 22, 202630.0930.3429.5630.2630.260.50%5,807,240
Apr 21, 202631.0031.4129.8930.1130.11-3.15%6,672,052
Apr 20, 202630.8132.1830.5031.0931.091.37%8,448,354
Apr 17, 202630.1030.9430.0030.6730.671.29%5,282,909
Apr 16, 202630.2130.9529.9030.2830.280.56%6,194,768
Apr 15, 202629.5431.3029.4130.1130.112.52%10,512,984
Apr 14, 202629.3029.7929.0229.3729.371.66%6,316,242
Apr 13, 202628.2029.6628.0028.8928.891.48%7,442,305
Apr 10, 202629.2029.5228.4328.4728.47-0.97%5,026,048
Apr 9, 202629.0629.4828.6028.7528.75-1.78%6,050,578
Apr 8, 202627.6929.3027.6029.2729.279.67%12,710,018
Apr 7, 202627.0027.9326.5726.6926.69-0.37%5,695,424
Apr 3, 202627.5027.5526.1926.7926.79-1.62%6,910,395
Apr 2, 202629.9229.9227.0027.2327.23-9.26%15,228,800
Apr 1, 202630.7730.9429.8030.0130.010.03%7,482,273
Mar 31, 202630.6231.0829.8130.0030.00-3.26%10,383,290
Mar 30, 202630.0831.4429.7231.0131.011.41%9,290,202
Mar 27, 202629.1831.1328.9130.5830.582.82%8,178,723
Mar 26, 202630.6931.2829.5029.7429.74-2.68%6,827,907
Mar 25, 202630.0031.7029.9030.5630.562.21%10,076,270
Mar 24, 202630.0030.3028.1829.9029.90-0.27%12,934,180
Mar 23, 202628.9631.6328.4129.9829.980.74%17,578,590
Mar 20, 202630.8031.2629.7629.7629.76-4.06%11,698,290
Mar 19, 202632.1532.3030.9331.0231.02-5.46%13,533,430
Mar 18, 202629.4433.4729.0032.8132.8111.98%23,257,734
Mar 17, 202628.9930.2928.5029.3029.302.56%11,043,930
Mar 16, 202628.8828.9127.5128.5728.57-1.82%6,997,500
Mar 13, 202629.3329.3828.5729.1029.10-1.15%7,804,168
Mar 12, 202630.2930.8429.3329.4429.44-3.29%6,778,956
Mar 11, 202631.0531.9930.4130.4430.44-2.59%8,439,525
Mar 10, 202631.5031.9530.9831.2531.250.97%6,700,292
Mar 9, 202630.1531.0829.0330.9530.950.85%8,054,034
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