Guangzhou Anyka Microelectronics Co., Ltd. (SHA:688620)
China
· Delayed Price · Currency is CNY 12.87
-0.03 (-0.23%)
At close: Apr 29, 2026
SHA:688620 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.72 | 13.01 | 12.65 | 12.87 | 12.87 | -0.23% | 6,658,855 |
| Apr 28, 2026 | 12.88 | 13.23 | 12.69 | 12.90 | 12.90 | -1.45% | 13,331,152 |
| Apr 27, 2026 | 12.26 | 13.12 | 12.26 | 13.09 | 13.09 | 7.21% | 16,531,270 |
| Apr 24, 2026 | 11.98 | 12.40 | 11.98 | 12.21 | 12.21 | 0.74% | 9,512,977 |
| Apr 23, 2026 | 11.99 | 12.43 | 11.90 | 12.12 | 12.12 | 0.17% | 13,605,725 |
| Apr 22, 2026 | 12.10 | 12.18 | 11.93 | 12.10 | 12.10 | 0.58% | 6,133,335 |
| Apr 21, 2026 | 11.82 | 12.10 | 11.67 | 12.03 | 12.03 | 1.26% | 5,796,881 |
| Apr 20, 2026 | 12.00 | 12.04 | 11.85 | 11.88 | 11.88 | 0.25% | 5,484,527 |
| Apr 17, 2026 | 11.51 | 12.17 | 11.51 | 11.85 | 11.85 | 2.78% | 8,447,561 |
| Apr 16, 2026 | 11.29 | 11.65 | 11.25 | 11.53 | 11.53 | 2.58% | 5,318,158 |
| Apr 15, 2026 | 11.31 | 11.40 | 11.16 | 11.24 | 11.24 | -0.71% | 3,816,041 |
| Apr 14, 2026 | 11.25 | 11.40 | 11.12 | 11.32 | 11.32 | 1.89% | 4,181,326 |
| Apr 13, 2026 | 10.85 | 11.26 | 10.76 | 11.11 | 11.11 | 2.11% | 4,566,863 |
| Apr 10, 2026 | 10.75 | 11.11 | 10.75 | 10.88 | 10.88 | 1.49% | 3,805,068 |
| Apr 9, 2026 | 10.78 | 10.90 | 10.69 | 10.72 | 10.72 | -1.65% | 4,105,462 |
| Apr 8, 2026 | 10.50 | 10.91 | 10.50 | 10.90 | 10.90 | 6.76% | 5,518,911 |
| Apr 7, 2026 | 10.06 | 10.35 | 10.06 | 10.21 | 10.21 | 1.29% | 2,578,870 |
| Apr 3, 2026 | 10.24 | 10.35 | 10.02 | 10.08 | 10.08 | -1.75% | 2,728,319 |
| Apr 2, 2026 | 10.42 | 10.50 | 10.20 | 10.26 | 10.26 | -2.29% | 3,237,863 |
| Apr 1, 2026 | 10.60 | 10.63 | 10.38 | 10.50 | 10.50 | 1.35% | 3,866,855 |
| Mar 31, 2026 | 10.68 | 10.70 | 10.36 | 10.36 | 10.36 | -1.71% | 3,446,334 |
| Mar 30, 2026 | 10.45 | 10.62 | 10.36 | 10.54 | 10.54 | -0.94% | 3,175,310 |
| Mar 27, 2026 | 10.29 | 10.72 | 10.26 | 10.64 | 10.64 | 2.11% | 4,109,163 |
| Mar 26, 2026 | 11.00 | 11.00 | 10.37 | 10.42 | 10.42 | -3.70% | 4,730,721 |
| Mar 25, 2026 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 4.04% | 5,483,307 |
| Mar 24, 2026 | 10.25 | 10.43 | 10.05 | 10.40 | 10.40 | 3.59% | 4,611,954 |
| Mar 23, 2026 | 10.65 | 10.75 | 10.00 | 10.04 | 10.04 | -8.31% | 8,658,806 |
| Mar 20, 2026 | 11.38 | 11.46 | 10.95 | 10.95 | 10.95 | -3.18% | 6,342,613 |
| Mar 19, 2026 | 11.50 | 11.52 | 11.24 | 11.31 | 11.31 | -2.67% | 4,180,981 |
| Mar 18, 2026 | 11.33 | 11.63 | 11.33 | 11.62 | 11.62 | 3.01% | 4,657,746 |
| Mar 17, 2026 | 11.48 | 11.64 | 11.28 | 11.28 | 11.28 | -2.51% | 4,136,325 |
| Mar 16, 2026 | 11.36 | 11.60 | 11.26 | 11.57 | 11.57 | 1.85% | 3,560,577 |
| Mar 13, 2026 | 11.49 | 11.58 | 11.30 | 11.36 | 11.36 | -1.30% | 4,585,020 |
| Mar 12, 2026 | 11.60 | 11.68 | 11.41 | 11.51 | 11.51 | -0.86% | 4,927,083 |
| Mar 11, 2026 | 11.80 | 11.99 | 11.61 | 11.61 | 11.61 | -1.61% | 6,080,974 |
| 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 |