Shanghai Anlogic Infotech Co., Ltd. - 688107.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.31	31.22	31.22	32.32	31.13	8.53M
September 25, 2025	31.88	31.51	31.51	32.17	31.42	9M
September 24, 2025	31	32.05	32.05	32.32	30.86	13.68M
September 23, 2025	31.34	31.18	31.18	31.98	30.3	14.92M
September 22, 2025	29.7	31.32	31.32	31.47	29.3	11.54M
September 19, 2025	30.15	29.68	29.68	30.85	29.55	8.01M
September 18, 2025	30.05	29.96	29.96	31.8	29.5	13.75M
September 17, 2025	29.4	30.04	30.04	30.19	29.1	7.96M
September 16, 2025	29.21	29.65	29.65	30.47	29	8.37M
September 15, 2025	30.31	29.2	29.2	30.6	29.12	8.54M
September 12, 2025	29.19	29.71	29.71	30.2	28.99	11.88M
September 11, 2025	28.15	29.2	29.2	29.49	27.99	9.14M
September 10, 2025	28.44	28.14	28.14	28.66	27.87	5.61M
September 09, 2025	29.3	28.46	28.46	29.3	28.21	5.81M
September 08, 2025	29.69	29.4	29.4	29.69	28.88	6.65M
September 05, 2025	29.02	29.7	29.7	29.85	28.7	6.9M
September 04, 2025	31	29.03	29.03	31.36	28.48	8.37M
September 03, 2025	31.9	31.02	31.02	32.31	30.83	5.98M
September 02, 2025	33.26	31.7	31.7	33.36	31.14	7.47M
September 01, 2025	32.76	33.36	33.36	34	32.22	10.07M
August 29, 2025	33.1	32.14	32.14	33.49	31.9	8.88M
August 28, 2025	32.4	33.72	33.72	33.78	32.1	11.67M
August 27, 2025	32.4	32.66	32.66	34.56	32.4	10.92M
August 26, 2025	33.09	32.35	32.35	33.33	32.3	7.76M
August 25, 2025	32.9	33.09	33.09	35.5	32.51	14.31M
August 22, 2025	30.44	32.04	32.04	32.1	30.38	11.64M
August 21, 2025	30.47	30.37	30.37	31.39	30.16	6.81M
August 20, 2025	29.85	30.8	30.8	30.9	29	9.28M
August 19, 2025	29.81	29.93	29.93	30.58	29.59	6.13M
August 18, 2025	28.98	30.12	30.12	30.38	28.98	8.22M
August 15, 2025	28.45	28.96	28.96	29.22	28.41	6.05M
August 14, 2025	29.16	28.57	28.57	29.57	28.51	9.86M
August 13, 2025	30.21	30.15	30.15	30.76	30.01	4.01M
August 12, 2025	29.88	30.21	30.21	30.3	29.3	5.14M
August 11, 2025	29.58	29.96	29.96	30.2	29.5	3.66M
August 08, 2025	30.61	29.6	29.6	30.8	29.56	4.55M
August 07, 2025	31.03	30.59	30.59	31.5	30.41	6.27M
August 06, 2025	29.76	30.18	30.18	30.38	29.52	4.37M
August 05, 2025	29.47	29.66	29.66	29.85	29.25	3.09M
August 04, 2025	29.36	29.52	29.52	29.71	28.93	3.1M
August 01, 2025	29.26	29.2	29.2	29.96	28.88	3.96M
July 31, 2025	29.38	29.45	29.45	30.21	29.29	4.99M
July 30, 2025	29.75	29.72	29.72	30.37	29.21	5.2M
July 29, 2025	28.9	29.98	29.98	30.2	28.82	6.63M
July 28, 2025	28.68	28.95	28.95	29.17	28.68	3.94M
July 25, 2025	28.4	28.84	28.84	28.9	28.05	4.77M
July 24, 2025	27.63	28.23	28.23	28.28	27.63	3.77M
July 23, 2025	27.41	27.72	27.72	28.2	27.22	4.29M
July 22, 2025	27.37	27.43	27.43	27.7	27.33	2.76M
July 21, 2025	27.46	27.5	27.5	27.68	27.27	2.14M
July 18, 2025	27.43	27.46	27.46	27.8	27.31	2.27M
July 17, 2025	27.1	27.51	27.51	27.53	26.85	2.67M
July 16, 2025	26.7	27.15	27.15	27.48	26.61	3.01M
July 15, 2025	27.11	26.65	26.65	27.21	26.43	3.18M
July 14, 2025	27.29	27.11	27.11	27.4	27.04	2.16M
July 11, 2025	27.36	27.31	27.31	27.47	27.13	3.33M
July 10, 2025	27.14	27.29	27.29	27.36	26.99	1.5M
July 09, 2025	27.26	27.1	27.1	27.44	27.09	1.8M
July 08, 2025	27.14	27.36	27.36	27.38	27	1.78M
July 07, 2025	26.86	27.05	27.05	27.16	26.83	1.22M

Shanghai Anlogic Infotech Co., Ltd. (688107.SS) SHH