Guangzhou Anyka Microelectronics Co., Ltd. (SHA:688620)
China
· Delayed Price · Currency is CNY 11.80
+0.41 (3.60%)
At close: Mar 10, 2026
SHA:688620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.48 | 11.86 | 11.48 | 11.80 | 11.80 | 3.60% | 7,644,256 |
| Mar 9, 2026 | 11.18 | 11.46 | 10.96 | 11.39 | 11.39 | 1.24% | 6,210,124 |
| Mar 6, 2026 | 11.08 | 11.31 | 11.05 | 11.25 | 11.25 | 1.26% | 4,507,567 |
| Mar 5, 2026 | 11.08 | 11.28 | 11.06 | 11.11 | 11.11 | 3.06% | 5,664,791 |
| Mar 4, 2026 | 10.93 | 11.15 | 10.76 | 10.78 | 10.78 | -1.91% | 6,709,138 |
| Mar 3, 2026 | 11.73 | 11.87 | 10.99 | 10.99 | 10.99 | -6.39% | 10,561,000 |
| Mar 2, 2026 | 12.09 | 12.25 | 11.74 | 11.74 | 11.74 | -4.71% | 8,248,451 |
| Feb 27, 2026 | 12.19 | 12.35 | 12.05 | 12.32 | 12.32 | 0.24% | 5,538,366 |
| Feb 26, 2026 | 12.09 | 12.38 | 12.03 | 12.29 | 12.29 | 1.91% | 7,073,002 |
| Feb 25, 2026 | 12.03 | 12.18 | 12.01 | 12.06 | 12.06 | 0.42% | 5,515,004 |
| Feb 24, 2026 | 12.30 | 12.35 | 11.98 | 12.01 | 12.01 | -1.31% | 7,313,775 |
| Feb 13, 2026 | 11.85 | 12.38 | 11.82 | 12.17 | 12.17 | 2.35% | 10,367,488 |
| Feb 12, 2026 | 11.85 | 12.02 | 11.78 | 11.89 | 11.89 | 0.42% | 5,463,032 |
| Feb 11, 2026 | 11.80 | 11.91 | 11.79 | 11.84 | 11.84 | -0.08% | 2,912,232 |
| Feb 10, 2026 | 11.85 | 11.97 | 11.81 | 11.85 | 11.85 | 0.17% | 4,553,207 |
| Feb 9, 2026 | 11.67 | 11.88 | 11.56 | 11.83 | 11.83 | 3.05% | 6,016,065 |
| Feb 6, 2026 | 11.47 | 11.61 | 11.36 | 11.48 | 11.48 | - | 5,008,706 |
| Feb 5, 2026 | 11.49 | 11.60 | 11.42 | 11.48 | 11.48 | -0.69% | 4,817,136 |
| Feb 4, 2026 | 11.74 | 11.74 | 11.46 | 11.56 | 11.56 | -1.45% | 5,248,014 |
| Feb 3, 2026 | 11.55 | 11.73 | 11.47 | 11.73 | 11.73 | 2.53% | 5,548,255 |
| Feb 2, 2026 | 11.77 | 11.84 | 11.43 | 11.44 | 11.44 | -3.54% | 8,357,986 |
| Jan 30, 2026 | 11.88 | 12.10 | 11.70 | 11.86 | 11.86 | -1.25% | 8,566,372 |
| Jan 29, 2026 | 12.30 | 12.49 | 12.01 | 12.01 | 12.01 | -2.36% | 8,204,922 |
| Jan 28, 2026 | 12.51 | 12.73 | 12.27 | 12.30 | 12.30 | -0.81% | 8,496,822 |
| Jan 27, 2026 | 12.29 | 12.51 | 11.72 | 12.40 | 12.40 | 1.47% | 11,264,630 |
| Jan 26, 2026 | 12.66 | 12.80 | 12.11 | 12.22 | 12.22 | -5.05% | 14,053,640 |
| Jan 23, 2026 | 12.85 | 12.91 | 12.73 | 12.87 | 12.87 | 0.16% | 7,519,560 |
| Jan 22, 2026 | 12.94 | 13.07 | 12.72 | 12.85 | 12.85 | 0.39% | 7,302,111 |
| Jan 21, 2026 | 12.69 | 12.88 | 12.55 | 12.80 | 12.80 | 1.11% | 8,364,061 |
| Jan 20, 2026 | 12.52 | 12.89 | 12.52 | 12.66 | 12.66 | 0.08% | 8,274,433 |
| Jan 19, 2026 | 12.80 | 12.81 | 12.48 | 12.65 | 12.65 | -0.71% | 7,418,921 |
| Jan 16, 2026 | 12.66 | 12.84 | 12.47 | 12.74 | 12.74 | 1.35% | 9,036,978 |
| Jan 15, 2026 | 12.62 | 12.66 | 12.31 | 12.57 | 12.57 | -1.02% | 9,055,766 |
| Jan 14, 2026 | 12.72 | 12.98 | 12.45 | 12.70 | 12.70 | -0.16% | 14,012,700 |
| Jan 13, 2026 | 13.11 | 13.11 | 12.64 | 12.72 | 12.72 | -2.97% | 11,931,796 |
| Jan 12, 2026 | 12.78 | 13.14 | 12.70 | 13.11 | 13.11 | 3.31% | 11,897,770 |
| Jan 9, 2026 | 12.67 | 12.77 | 12.56 | 12.69 | 12.69 | 0.48% | 9,078,710 |
| Jan 8, 2026 | 12.59 | 12.80 | 12.46 | 12.63 | 12.63 | 0.48% | 9,143,889 |
| Jan 7, 2026 | 12.59 | 12.86 | 12.54 | 12.57 | 12.57 | -0.32% | 10,563,420 |
| Jan 6, 2026 | 12.60 | 12.78 | 12.40 | 12.61 | 12.61 | -0.24% | 9,308,005 |
| Jan 5, 2026 | 12.10 | 12.75 | 11.95 | 12.64 | 12.64 | 4.98% | 14,769,640 |
| Dec 31, 2025 | 12.20 | 12.22 | 11.86 | 12.04 | 12.04 | 1.09% | 6,795,417 |
| Dec 30, 2025 | 11.80 | 12.22 | 11.80 | 11.91 | 11.91 | 1.79% | 9,261,847 |
| Dec 29, 2025 | 11.70 | 11.94 | 11.68 | 11.70 | 11.70 | -0.85% | 4,286,446 |
| Dec 26, 2025 | 11.95 | 11.98 | 11.76 | 11.80 | 11.80 | -1.67% | 5,940,259 |
| Dec 25, 2025 | 11.61 | 12.00 | 11.51 | 12.00 | 12.00 | 3.36% | 7,093,240 |
| Dec 24, 2025 | 11.26 | 11.67 | 11.26 | 11.61 | 11.61 | 3.11% | 5,957,860 |
| Dec 23, 2025 | 11.42 | 11.51 | 11.23 | 11.26 | 11.26 | -1.66% | 4,759,663 |
| Dec 22, 2025 | 11.47 | 11.70 | 11.41 | 11.45 | 11.45 | 0.17% | 4,991,018 |
| Dec 19, 2025 | 11.53 | 11.53 | 11.39 | 11.43 | 11.43 | 0.35% | 4,060,961 |
| Dec 18, 2025 | 11.27 | 11.58 | 11.15 | 11.39 | 11.39 | 0.44% | 4,532,853 |
| Dec 17, 2025 | 11.22 | 11.38 | 11.04 | 11.34 | 11.34 | 0.98% | 5,665,116 |
| Dec 16, 2025 | 11.53 | 11.53 | 11.21 | 11.23 | 11.23 | -2.26% | 5,163,891 |
| Dec 15, 2025 | 11.68 | 11.76 | 11.46 | 11.49 | 11.49 | -2.63% | 5,074,972 |
| Dec 12, 2025 | 11.63 | 11.88 | 11.45 | 11.80 | 11.80 | 1.46% | 5,609,716 |
| Dec 11, 2025 | 12.08 | 12.10 | 11.63 | 11.63 | 11.63 | -3.00% | 5,538,586 |
| Dec 10, 2025 | 12.12 | 12.23 | 11.93 | 11.99 | 11.99 | -1.07% | 6,234,661 |
| Dec 9, 2025 | 12.30 | 12.35 | 12.12 | 12.12 | 12.12 | -1.46% | 5,455,670 |
| Dec 8, 2025 | 12.22 | 12.41 | 12.20 | 12.30 | 12.30 | 0.74% | 8,054,029 |
| Dec 5, 2025 | 12.26 | 12.28 | 12.01 | 12.21 | 12.21 | -0.49% | 9,227,598 |
| Dec 4, 2025 | 12.66 | 12.75 | 12.05 | 12.27 | 12.27 | -2.93% | 16,210,820 |
| Dec 3, 2025 | 13.21 | 13.77 | 12.46 | 12.64 | 12.64 | -2.54% | 22,541,990 |
| Dec 2, 2025 | 12.79 | 13.36 | 12.74 | 12.97 | 12.97 | 2.61% | 22,082,940 |
| Dec 1, 2025 | 12.00 | 12.77 | 11.96 | 12.64 | 12.64 | 6.31% | 18,902,660 |
| Nov 28, 2025 | 11.74 | 11.95 | 11.67 | 11.89 | 11.89 | 1.36% | 6,359,181 |
| Nov 27, 2025 | 11.82 | 11.93 | 11.67 | 11.73 | 11.73 | 0.60% | 7,092,111 |
| Nov 26, 2025 | 11.40 | 11.89 | 11.40 | 11.66 | 11.66 | 1.75% | 7,163,631 |
| Nov 25, 2025 | 11.36 | 11.57 | 11.30 | 11.46 | 11.46 | 1.78% | 4,553,887 |
| Nov 24, 2025 | 11.19 | 11.32 | 11.08 | 11.26 | 11.26 | 1.62% | 3,564,721 |
| Nov 21, 2025 | 11.55 | 11.55 | 11.02 | 11.08 | 11.08 | -3.74% | 6,332,866 |
| Nov 20, 2025 | 11.78 | 11.82 | 11.51 | 11.51 | 11.51 | -1.46% | 4,394,653 |
| Nov 19, 2025 | 11.80 | 11.87 | 11.64 | 11.68 | 11.68 | -1.27% | 4,592,252 |
| Nov 18, 2025 | 11.71 | 11.91 | 11.65 | 11.83 | 11.83 | 0.25% | 4,608,166 |
| Nov 17, 2025 | 11.64 | 11.88 | 11.64 | 11.80 | 11.80 | 1.29% | 3,983,097 |
| Nov 14, 2025 | 11.66 | 11.82 | 11.62 | 11.65 | 11.65 | -0.68% | 3,669,677 |
| Nov 13, 2025 | 11.61 | 11.78 | 11.53 | 11.73 | 11.73 | 1.03% | 4,370,287 |
| Nov 12, 2025 | 11.84 | 11.84 | 11.60 | 11.61 | 11.61 | -1.94% | 5,707,622 |
| Nov 11, 2025 | 11.93 | 12.10 | 11.80 | 11.84 | 11.84 | -0.75% | 6,339,405 |
| Nov 10, 2025 | 11.88 | 11.99 | 11.76 | 11.93 | 11.93 | 1.79% | 6,280,338 |
| Nov 7, 2025 | 11.82 | 11.90 | 11.71 | 11.72 | 11.72 | -1.76% | 5,679,317 |
| Nov 6, 2025 | 11.78 | 11.99 | 11.73 | 11.93 | 11.93 | 1.53% | 6,636,596 |
| Nov 5, 2025 | 11.65 | 11.86 | 11.65 | 11.75 | 11.75 | -0.42% | 4,331,464 |
| Nov 4, 2025 | 12.05 | 12.05 | 11.69 | 11.80 | 11.80 | -2.24% | 7,129,341 |
| Nov 3, 2025 | 11.90 | 12.07 | 11.73 | 12.07 | 12.07 | 1.43% | 5,717,554 |
| Oct 31, 2025 | 11.82 | 12.00 | 11.77 | 11.90 | 11.90 | 0.76% | 5,639,887 |
| Oct 30, 2025 | 12.10 | 12.11 | 11.81 | 11.81 | 11.81 | -2.40% | 8,748,168 |
| Oct 29, 2025 | 12.35 | 12.42 | 11.89 | 12.10 | 12.10 | -1.87% | 10,954,030 |
| Oct 28, 2025 | 12.30 | 12.52 | 12.21 | 12.33 | 12.33 | -1.52% | 10,840,490 |
| Oct 27, 2025 | 12.65 | 12.82 | 12.27 | 12.52 | 12.52 | -0.40% | 10,642,130 |
| Oct 24, 2025 | 12.43 | 12.62 | 12.43 | 12.57 | 12.57 | 1.78% | 8,162,658 |
| Oct 23, 2025 | 12.78 | 12.78 | 12.19 | 12.35 | 12.35 | -3.14% | 9,943,423 |
| Oct 22, 2025 | 12.88 | 12.95 | 12.52 | 12.75 | 12.75 | -0.55% | 8,423,041 |
| Oct 21, 2025 | 12.51 | 12.89 | 12.50 | 12.82 | 12.82 | 2.97% | 12,088,770 |
| Oct 20, 2025 | 12.63 | 12.79 | 12.36 | 12.45 | 12.45 | -0.64% | 11,544,300 |
| Oct 17, 2025 | 12.24 | 13.06 | 12.13 | 12.53 | 12.53 | 2.37% | 21,108,640 |
| Oct 16, 2025 | 12.17 | 12.58 | 12.06 | 12.24 | 12.24 | 0.33% | 11,909,850 |
| Oct 15, 2025 | 12.25 | 12.30 | 11.93 | 12.20 | 12.20 | - | 10,024,110 |
| Oct 14, 2025 | 12.85 | 13.07 | 12.16 | 12.20 | 12.20 | -4.01% | 12,941,830 |
| Oct 13, 2025 | 12.14 | 12.77 | 11.98 | 12.71 | 12.71 | 0.39% | 12,309,980 |
| Oct 10, 2025 | 13.61 | 13.61 | 12.64 | 12.66 | 12.66 | -7.46% | 17,725,820 |