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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.8	26.77	26.77	26.97	26.18	3.01M
December 03, 2025	27.04	26.89	26.89	27.05	26.45	3.94M
December 02, 2025	27.56	26.95	26.95	27.56	26.9	2.84M
December 01, 2025	27.3	27.56	27.56	27.59	26.95	4.03M
November 28, 2025	26.9	27.3	27.3	27.37	26.67	5.55M
November 27, 2025	26.3	27.02	27.02	27.38	26.3	5.44M
November 26, 2025	26.3	26.41	26.41	26.87	26.2	3.29M
November 25, 2025	25.72	26.45	26.45	26.54	25.64	4.37M
November 24, 2025	25.15	25.65	25.66	25.95	24.9	3.86M
November 21, 2025	26.5	25.13	25.13	26.5	25.08	5.2M
November 20, 2025	26.7	26.24	26.24	26.9	26.16	3.18M
November 19, 2025	26.7	26.57	26.57	27	26.32	2.94M
November 18, 2025	26.5	26.74	26.74	27.22	26.37	3.96M
November 17, 2025	26.5	26.52	26.52	26.75	26.37	2.74M
November 14, 2025	26.87	26.4	26.4	26.87	26.4	3.64M
November 13, 2025	26.4	27.08	27.08	27.27	26.4	4.89M
November 12, 2025	26.8	26.54	26.54	26.84	26.23	4.97M
November 11, 2025	26.99	26.98	26.98	27.36	26.79	4.08M
November 10, 2025	27	26.98	26.98	27.38	26.72	3.59M
November 07, 2025	26.91	26.98	26.98	27.15	26.67	4.66M
November 06, 2025	27.32	27.2	27.2	27.81	27.12	4.28M
November 05, 2025	26.92	27.11	27.11	27.32	26.77	4.43M
November 04, 2025	28.08	27.5	27.5	28.26	27.25	5.12M
November 03, 2025	28.16	28.14	28.14	28.45	27.15	6.07M
October 31, 2025	28.25	28.11	28.11	28.59	27.88	4.44M
October 30, 2025	28.77	28.38	28.38	29.22	28.2	5.83M
October 29, 2025	28.6	28.77	28.77	29.35	28.49	4.94M
October 28, 2025	28.48	29	29	29.65	28.48	5.92M
October 27, 2025	28.85	28.79	28.79	29.05	28.01	6.64M
October 24, 2025	27.57	28.53	28.53	28.6	27.44	6.24M
October 23, 2025	27.81	27.34	27.34	27.92	26.84	4.63M
October 22, 2025	27.71	27.78	27.78	28.15	27.36	3.63M
October 21, 2025	27.61	27.85	27.85	28.2	27.34	5.07M
October 20, 2025	27.8	27.49	27.49	28.28	27.19	6.11M
October 17, 2025	29.35	27.45	27.45	29.62	27.26	9.63M
October 16, 2025	30.06	29.53	29.53	30.25	29.28	6.08M
October 15, 2025	30.22	30.28	30.28	30.76	29.66	7.49M
October 14, 2025	31.76	30.22	30.22	32.37	29.92	12.17M
October 13, 2025	29.55	31.82	31.82	33.94	29.55	16.85M
October 10, 2025	31.99	30.15	30.15	32.33	29.95	10.8M
October 09, 2025	32.5	32.33	32.33	33.12	31.86	10.61M
September 30, 2025	31.26	32.28	32.28	32.84	31.11	11.04M
September 29, 2025	31.1	30.95	30.95	31.4	30.5	6.85M
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

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