Anji Microelectronics Technology (Shanghai) Co., Ltd. (SHA:688019)
China
· Delayed Price · Currency is CNY 199.80
-4.39 (-2.15%)
At close: Dec 5, 2025
SHA:688019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 203.98 | 204.49 | 198.33 | 199.80 | 199.80 | -2.15% | 2,415,943 |
| Dec 4, 2025 | 197.00 | 206.00 | 195.50 | 204.19 | 204.19 | 3.65% | 2,956,328 |
| Dec 3, 2025 | 199.32 | 199.32 | 195.67 | 197.00 | 197.00 | -0.86% | 1,571,108 |
| Dec 2, 2025 | 202.02 | 203.90 | 198.35 | 198.70 | 198.70 | -2.55% | 1,690,500 |
| Dec 1, 2025 | 201.45 | 204.50 | 199.01 | 203.90 | 203.90 | 1.04% | 2,643,697 |
| Nov 28, 2025 | 191.40 | 202.90 | 189.50 | 201.80 | 201.80 | 5.26% | 3,535,311 |
| Nov 27, 2025 | 192.95 | 197.70 | 191.51 | 191.71 | 191.71 | -0.50% | 1,946,381 |
| Nov 26, 2025 | 191.00 | 195.36 | 189.66 | 192.68 | 192.68 | 0.39% | 1,904,748 |
| Nov 25, 2025 | 192.88 | 194.89 | 190.11 | 191.93 | 191.93 | 0.76% | 2,209,627 |
| Nov 24, 2025 | 187.06 | 192.96 | 185.30 | 190.48 | 190.48 | 2.82% | 2,659,313 |
| Nov 21, 2025 | 190.97 | 190.97 | 185.08 | 185.26 | 185.26 | -4.51% | 2,961,110 |
| Nov 20, 2025 | 200.06 | 202.12 | 193.00 | 194.02 | 194.02 | -2.26% | 2,340,169 |
| Nov 19, 2025 | 198.67 | 200.78 | 195.66 | 198.50 | 198.50 | -0.18% | 1,801,094 |
| Nov 18, 2025 | 198.90 | 204.50 | 195.00 | 198.85 | 198.85 | -0.89% | 2,749,156 |
| Nov 17, 2025 | 204.61 | 208.30 | 198.51 | 200.64 | 200.64 | -0.92% | 3,014,218 |
| Nov 14, 2025 | 200.00 | 208.48 | 196.30 | 202.50 | 202.50 | 0.70% | 3,592,389 |
| Nov 13, 2025 | 196.99 | 204.50 | 196.00 | 201.09 | 201.09 | 1.66% | 2,848,968 |
| Nov 12, 2025 | 198.59 | 201.60 | 193.33 | 197.80 | 197.80 | -1.02% | 2,318,825 |
| Nov 11, 2025 | 198.62 | 206.89 | 198.62 | 199.84 | 199.84 | 0.67% | 3,519,708 |
| Nov 10, 2025 | 200.00 | 205.58 | 196.18 | 198.51 | 198.51 | 0.09% | 3,831,120 |
| Nov 7, 2025 | 198.00 | 200.80 | 196.00 | 198.34 | 198.34 | -1.23% | 2,757,328 |
| Nov 6, 2025 | 194.00 | 201.80 | 192.75 | 200.80 | 200.80 | 4.33% | 3,923,601 |
| Nov 5, 2025 | 189.40 | 193.80 | 188.98 | 192.46 | 192.46 | 0.03% | 2,502,117 |
| Nov 4, 2025 | 194.39 | 196.47 | 191.00 | 192.41 | 192.41 | -1.02% | 2,845,125 |
| Nov 3, 2025 | 197.50 | 197.97 | 188.33 | 194.39 | 194.39 | -1.23% | 4,312,240 |
| Oct 31, 2025 | 208.65 | 209.70 | 196.26 | 196.82 | 196.82 | -5.67% | 6,730,937 |
| Oct 30, 2025 | 216.00 | 219.42 | 208.60 | 208.65 | 208.65 | -3.55% | 4,604,054 |
| Oct 29, 2025 | 225.75 | 225.75 | 213.20 | 216.33 | 216.33 | -5.78% | 7,163,343 |
| Oct 28, 2025 | 225.94 | 230.97 | 223.10 | 229.61 | 229.61 | 0.84% | 3,343,535 |
| Oct 27, 2025 | 226.70 | 234.65 | 221.01 | 227.70 | 227.70 | 2.84% | 4,245,477 |
| Oct 24, 2025 | 208.89 | 223.50 | 208.11 | 221.42 | 221.42 | 7.02% | 4,777,717 |
| Oct 23, 2025 | 206.66 | 208.75 | 203.60 | 206.90 | 206.90 | -0.41% | 1,888,377 |
| Oct 22, 2025 | 210.00 | 212.46 | 206.69 | 207.76 | 207.76 | -2.32% | 2,398,178 |
| Oct 21, 2025 | 204.23 | 212.90 | 203.16 | 212.69 | 212.69 | 5.15% | 3,843,766 |
| Oct 20, 2025 | 203.68 | 205.80 | 200.15 | 202.28 | 202.28 | 0.80% | 2,929,328 |
| Oct 17, 2025 | 210.12 | 210.12 | 200.20 | 200.68 | 200.68 | -4.06% | 3,643,546 |
| Oct 16, 2025 | 209.00 | 215.50 | 207.60 | 209.18 | 209.18 | -0.86% | 3,286,714 |
| Oct 15, 2025 | 203.00 | 211.30 | 200.66 | 211.00 | 211.00 | 3.53% | 4,111,552 |
| Oct 14, 2025 | 220.78 | 222.99 | 203.40 | 203.80 | 203.80 | -6.26% | 6,072,520 |
| Oct 13, 2025 | 209.46 | 222.00 | 209.46 | 217.40 | 217.40 | -0.05% | 5,200,561 |
| Oct 10, 2025 | 225.00 | 231.60 | 215.01 | 217.51 | 217.51 | -5.22% | 6,689,049 |
| Oct 9, 2025 | 231.27 | 241.69 | 225.15 | 229.50 | 229.50 | 0.46% | 6,552,827 |
| Sep 30, 2025 | 231.56 | 235.00 | 223.91 | 228.44 | 228.44 | -1.68% | 5,666,038 |
| Sep 29, 2025 | 222.27 | 235.00 | 218.60 | 232.35 | 232.35 | 4.14% | 5,909,790 |
| Sep 26, 2025 | 217.32 | 231.74 | 217.32 | 223.12 | 223.12 | 2.19% | 6,433,429 |
| Sep 25, 2025 | 218.11 | 222.97 | 215.55 | 218.34 | 218.34 | -0.07% | 5,390,442 |
| Sep 24, 2025 | 195.00 | 228.79 | 193.00 | 218.50 | 218.50 | 11.88% | 9,305,597 |
| Sep 23, 2025 | 192.96 | 196.05 | 186.64 | 195.29 | 195.29 | 1.87% | 4,411,093 |
| Sep 22, 2025 | 188.50 | 193.32 | 184.82 | 191.70 | 191.70 | 2.29% | 3,782,993 |
| Sep 19, 2025 | 190.51 | 195.58 | 185.58 | 187.41 | 187.41 | -1.86% | 3,926,674 |