Shanghai - Delayed Quote
CNY
Anji Microelectronics Technology (Shanghai) Co., Ltd. (688019.SS)
181.96
-2.70
(-1.46%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
182.25
188.79
180.31
181.96
181.96
8,388,224
Nov 2, 2026
173.04
188.85
172.21
184.66
184.66
12,152,670
Oct 30, 2026
159.37
165.97
158.00
158.00
158.00
4,591,329
Oct 29, 2026
173.00
173.26
165.00
165.90
165.90
4,117,214
Oct 28, 2026
171.67
176.86
169.30
174.72
174.72
4,227,151
Oct 27, 2026
180.00
181.77
168.15
168.30
168.30
3,972,087
Oct 26, 2026
183.28
185.33
177.00
178.50
178.50
4,520,824
Oct 23, 2026
175.50
186.15
170.68
185.00
185.00
5,846,143
Oct 22, 2026
189.00
190.00
180.00
180.00
180.00
3,773,744
Oct 21, 2026
191.20
192.68
187.36
189.00
189.00
3,245,051
Oct 20, 2026
187.27
192.73
185.69
189.32
189.32
3,904,971
Oct 19, 2026
186.00
194.00
185.50
188.94
188.94
5,121,001
Oct 16, 2026
187.81
191.95
185.88
188.00
188.00
4,720,657
Oct 15, 2026
182.54
188.00
181.00
184.90
184.90
5,365,185
Oct 14, 2026
197.10
199.69
190.50
192.33
192.33
3,733,663
Oct 13, 2026
191.89
202.40
188.20
198.12
198.12
5,292,427
Oct 12, 2026
199.80
204.50
195.60
198.60
198.60
3,398,260
Oct 9, 2026
202.17
203.30
192.16
201.40
201.40
6,070,561
Oct 8, 2026
211.50
215.52
202.02
204.21
204.21
5,479,576
Sep 30, 2026
218.06
218.22
207.13
211.00
211.00
4,598,221
Sep 29, 2026
215.90
215.90
210.17
214.22
214.22
4,013,711
Sep 28, 2026
223.50
226.99
214.55
214.90
214.90
4,829,456
Sep 24, 2026
230.05
231.50
225.02
225.66
225.66
3,061,766
Sep 23, 2026
233.33
234.82
231.11
232.40
232.40
3,338,971
Sep 22, 2026
235.66
238.55
231.38
232.88
232.88
5,428,242
Sep 21, 2026
235.80
237.99
231.00
232.90
232.90
4,726,074
Sep 18, 2026
233.50
237.18
230.05
234.80
234.80
5,896,685
Sep 17, 2026
226.50
233.33
223.66
230.00
230.00
5,739,615
Sep 16, 2026
218.90
228.10
217.02
227.50
227.50
5,291,704
Sep 15, 2026
215.00
223.00
213.30
218.95
218.95
4,126,510
Sep 14, 2026
216.00
218.65
212.50
215.80
215.80
3,301,105
Sep 11, 2026
219.01
219.96
213.57
219.00
219.00
3,603,652
Sep 10, 2026
226.00
227.08
222.31
222.58
222.58
2,407,969
Sep 9, 2026
229.00
229.76
225.20
226.68
226.68
3,207,379
Sep 8, 2026
224.00
232.00
220.40
228.99
228.99
5,853,464
Sep 7, 2026
216.87
222.92
215.00
219.65
219.65
4,949,014
Sep 4, 2026
225.00
226.27
210.61
212.50
212.50
6,139,808
Sep 3, 2026
228.10
229.44
221.18
222.64
222.64
3,544,044
Sep 2, 2026
223.78
229.06
220.22
225.60
225.60
3,740,204
Sep 1, 2026
237.00
237.00
226.81
227.02
227.02
5,362,411
Aug 31, 2026
236.98
239.00
228.85
239.00
239.00
6,501,440
Aug 28, 2026
248.06
251.88
242.70
243.20
243.20
4,602,447
Aug 27, 2026
239.76
251.60
238.47
248.06
248.06
7,044,879
Aug 26, 2026
234.00
235.34
227.27
233.80
233.80
4,817,703
Aug 25, 2026
238.00
238.23
228.38
233.60
233.60
5,862,626
Aug 24, 2026
241.90
243.78
231.02
242.32
242.32
6,083,718
Aug 21, 2026
248.98
248.98
239.20
241.07
241.07
5,287,155
Aug 20, 2026
256.58
257.00
245.32
248.41
248.41
6,488,846
Aug 19, 2026
264.00
272.50
247.00
248.64
248.64
10,737,962
Aug 18, 2026
262.00
273.85
258.66
272.98
272.98
9,342,646
Aug 17, 2026
248.11
261.98
246.21
261.92
261.92
7,702,019
Aug 14, 2026
246.79
251.71
243.03
248.20
248.20
5,082,182
Aug 13, 2026
255.00
257.50
242.00
242.50
242.50
6,149,303
Aug 12, 2026
247.66
253.00
246.11
250.36
250.36
4,822,361
Aug 11, 2026
249.00
255.40
243.99
246.00
246.00
5,992,119
Aug 10, 2026
251.00
261.80
247.00
253.08
253.08
7,941,793
Aug 7, 2026
243.00
254.50
242.00
251.68
251.68
7,419,782
Aug 6, 2026
235.10
251.88
231.80
244.40
244.40
9,182,666
Aug 5, 2026
231.54
245.67
229.94
241.09
241.09
9,057,478
Aug 4, 2026
224.04
231.99
216.58
227.66
227.66
9,459,818
Aug 3, 2026
235.02
237.00
215.88
216.91
216.91
9,861,010
Jul 31, 2026
250.00
255.84
237.38
237.38
237.38
10,624,599
Jul 30, 2026
247.06
249.98
228.12
229.45
229.45
10,039,923
Jul 29, 2026
248.95
257.00
231.52
254.81
254.81
10,932,807
Jul 28, 2026
256.50
269.63
251.00
253.00
253.00
9,561,251
Jul 27, 2026
256.44
269.10
245.78
264.90
264.90
9,572,400
Jul 24, 2026
240.00
260.27
235.05
256.49
256.49
9,370,626
Jul 23, 2026
256.00
257.96
241.20
244.13
244.13
7,395,300
Jul 22, 2026
255.00
267.00
251.12
253.01
253.01
12,748,342
Jul 21, 2026
229.00
263.00
213.88
262.00
262.00
12,576,518
Jul 20, 2026
245.00
248.00
217.30
224.58
224.58
11,679,459
Jul 17, 2026
250.10
259.49
239.06
239.06
239.06
11,036,352
Jul 16, 2026
273.33
279.00
253.03
256.53
256.53
11,589,243
Jul 15, 2026
306.99
315.00
278.79
283.00
283.00
11,277,100
Jul 14, 2026
297.38
302.00
271.14
293.50
293.50
13,055,678
Jul 13, 2026
305.00
321.87
295.03
297.58
297.58
11,415,353
Jul 10, 2026
344.00
362.49
312.50
312.80
312.80
14,006,155
Jul 9, 2026
326.03
346.50
309.00
343.90
343.90
13,514,402
Jul 8, 2026
300.90
323.80
284.24
316.09
316.09
12,008,099
Jul 7, 2026
283.46
306.70
283.00
300.02
300.02
9,447,535
Jul 6, 2026
291.80
303.90
281.82
289.35
289.35
11,699,409
Jul 3, 2026
295.00
301.98
277.30
284.31
284.31
12,670,799
Jul 2, 2026
308.00
322.00
290.17
301.40
301.40
13,083,822
Jul 1, 2026
326.22
366.00
317.21
322.60
322.60
16,733,470
Jun 30, 2026
306.37
339.98
303.02
339.46
339.46
13,486,763
Jun 29, 2026
282.80
309.80
280.18
304.80
304.80
15,496,061
Jun 26, 2026
262.31
281.00
258.80
274.48
274.48
11,628,310
Jun 25, 2026
270.00
272.80
257.57
268.55
268.55
11,406,093
Jun 24, 2026
243.23
268.78
239.86
264.30
264.30
12,523,238
Jun 23, 2026
254.99
255.84
241.80
246.10
246.10
9,033,037
Jun 22, 2026
251.19
259.22
243.32
257.20
257.20
11,021,388
Jun 18, 2026
244.42
250.68
242.50
245.99
245.99
10,173,279
Jun 17, 2026
228.00
245.62
226.45
245.62
245.62
11,163,888
Jun 16, 2026
235.33
238.80
227.24
232.88
232.88
10,230,788
Jun 15, 2026
225.00
233.80
220.66
233.67
233.67
9,477,697
Jun 12, 2026
240.30
244.20
223.00
225.00
225.00
13,798,359
Jun 11, 2026
214.20
232.95
214.15
230.45
230.45
12,659,509
Jun 10, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
210.16
221.00
210.13
216.40
216.40
7,786,153
Jun 10, 2026
1.3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
203.82
216.65
202.31
214.82
214.32
7,634,842
Jun 8, 2026
196.15
206.34
196.15
199.83
199.37
6,601,676
Jun 5, 2026
214.31
221.75
208.85
210.00
209.51
7,335,322
Jun 4, 2026
208.23
219.83
207.78
217.38
216.87
7,058,256
Jun 3, 2026
211.54
221.36
210.02
214.62
214.12
8,010,629
Jun 2, 2026
208.46
216.07
205.64
210.91
210.42
7,480,907
Jun 1, 2026
220.51
221.76
205.54
206.15
205.67
8,419,979
May 29, 2026
233.65
235.23
216.18
218.64
218.13
10,325,723
May 28, 2026
237.69
239.23
226.56
233.08
232.53
11,581,826
May 27, 2026
260.00
268.08
240.38
240.68
240.12
11,408,233
May 26, 2026
258.25
261.22
243.23
261.00
260.39
10,497,015
May 25, 2026
239.23
264.63
231.70
253.25
252.66
12,129,903
May 22, 2026
237.69
242.15
227.75
239.38
238.82
10,950,572
May 21, 2026
252.31
264.77
233.67
234.45
233.91
15,397,461
May 20, 2026
233.08
254.18
232.38
249.11
248.53
12,783,231
May 19, 2026
220.00
235.29
213.92
233.85
233.30
11,061,554
May 18, 2026
218.32
233.75
218.19
221.97
221.45
11,079,498
May 15, 2026
206.92
223.12
199.38
212.92
212.43
11,352,403
May 14, 2026
223.07
223.08
207.95
208.46
207.98
9,767,543
May 13, 2026
206.92
223.18
206.18
220.77
220.26
10,109,398
May 12, 2026
207.77
211.03
202.65
208.85
208.36
7,687,748
May 11, 2026
200.66
212.98
200.66
207.85
207.36
8,940,428
May 8, 2026
201.25
201.29
194.05
196.92
196.46
6,192,583
May 7, 2026
202.30
205.38
197.95
204.62
204.15
7,042,068
May 6, 2026
200.00
208.95
196.31
199.88
199.42
9,587,672
Apr 30, 2026
187.31
196.14
186.00
192.46
192.01
8,752,420
Apr 29, 2026
189.62
191.54
177.02
188.42
187.98
15,032,293
Apr 28, 2026
195.54
203.38
189.85
198.38
197.92
7,315,302
Apr 27, 2026
191.72
200.00
189.48
197.08
196.62
6,893,234
Apr 24, 2026
188.28
191.92
185.85
189.32
188.88
5,045,847
Apr 23, 2026
192.85
194.22
184.65
188.28
187.85
4,972,286
Apr 22, 2026
188.46
192.06
187.40
191.39
190.95
4,515,659
Apr 21, 2026
190.77
191.22
185.39
188.78
188.34
3,689,578
Apr 20, 2026
188.48
191.23
185.00
189.45
189.01
5,334,993
Apr 17, 2026
195.38
195.85
187.77
188.46
188.02
4,569,207
Apr 16, 2026
193.93
195.89
191.14
194.96
194.51
4,641,546
Apr 15, 2026
205.38
206.41
193.12
193.73
193.28
4,011,694
Apr 14, 2026
199.08
205.08
198.38
201.38
200.92
3,285,948
Apr 13, 2026
202.46
203.85
195.45
196.37
195.91
3,752,677
Apr 10, 2026
207.62
210.51
203.38
204.05
203.58
3,143,673
Apr 9, 2026
203.85
209.23
201.56
206.71
206.23
3,466,084
Apr 8, 2026
200.14
206.58
197.17
206.23
205.75
4,299,865
Apr 7, 2026
195.44
198.84
194.00
194.28
193.83
1,874,640
Apr 3, 2026
193.77
198.21
191.93
195.46
195.01
2,912,419
Apr 2, 2026
195.01
197.95
190.00
192.51
192.06
2,511,944
Apr 1, 2026
198.84
199.89
193.69
195.00
194.55
3,115,565
Mar 31, 2026
195.88
198.73
191.45
192.83
192.38
4,069,384
Mar 30, 2026
188.03
200.68
186.62
198.80
198.34
7,386,103
Mar 27, 2026
180.00
192.75
179.75
190.08
189.63
6,125,432
Mar 26, 2026
181.44
181.90
175.41
176.92
176.50
2,588,259
Mar 25, 2026
178.46
185.18
176.92
180.94
180.52
3,726,106
Mar 24, 2026
172.20
176.71
168.23
176.29
175.88
4,695,060
Mar 23, 2026
174.62
176.92
168.29
168.82
168.42
4,446,871
Mar 20, 2026
180.02
183.05
178.68
178.68
178.26
3,307,033
Mar 19, 2026
183.85
184.54
178.54
179.51
179.09
4,037,645
Mar 18, 2026
184.12
188.68
180.79
187.54
187.10
3,531,970
Mar 17, 2026
185.54
187.24
180.39
180.51
180.09
2,652,139
Mar 16, 2026
182.14
186.13
176.38
185.04
184.61
4,291,201
Mar 13, 2026
185.54
188.05
181.65
182.14
181.71
4,008,379
Mar 12, 2026
190.00
190.99
185.39
187.46
187.03
2,267,872
Mar 11, 2026
190.00
193.03
188.03
189.05
188.61
3,119,945
Mar 10, 2026
190.77
193.85
187.72
191.77
191.32
2,977,068
Mar 9, 2026
186.16
189.05
180.00
188.40
187.96
3,745,973
Mar 6, 2026
190.77
192.98
190.00
190.23
189.79
2,149,828
Mar 5, 2026
194.62
195.92
189.62
191.54
191.09
3,147,492
Mar 4, 2026
192.72
196.50
188.50
190.38
189.94
4,069,421
Mar 3, 2026
202.98
205.75
189.98
191.79
191.35
6,063,380
Mar 2, 2026
201.22
208.12
200.85
203.08
202.60
4,187,124
Feb 27, 2026
214.06
215.15
206.05
206.52
206.03
4,679,038
Feb 26, 2026
215.38
218.15
209.25
217.54
217.03
3,721,173
Feb 25, 2026
208.42
218.46
204.77
213.85
213.35
4,428,755
Feb 24, 2026
204.62
211.28
202.46
208.77
208.28
3,220,491
Feb 13, 2026
203.32
209.32
201.55
203.79
203.32
2,908,765
Feb 12, 2026
205.38
206.45
201.44
206.15
205.67
3,013,098
Feb 11, 2026
203.08
205.76
201.06
204.66
204.19
2,914,771
Feb 10, 2026
204.62
205.38
200.77
203.56
203.09
3,616,753
Feb 9, 2026
204.63
206.15
201.19
204.62
204.14
3,273,979
Feb 6, 2026
200.11
207.40
198.14
200.92
200.46
3,147,137
Feb 5, 2026
196.92
203.46
194.44
200.10
199.63
3,461,568
Feb 4, 2026
201.54
204.38
197.44
200.32
199.86
3,018,029
Feb 3, 2026
202.31
205.00
198.52
204.41
203.93
3,347,692
Feb 2, 2026
204.62
207.22
198.31
198.82
198.35
4,378,093
Jan 30, 2026
205.94
210.00
199.23
207.52
207.03
5,235,142
Jan 29, 2026
219.13
220.01
205.46
206.16
205.68
7,654,002
Jan 28, 2026
228.92
230.69
220.55
226.06
225.54
4,542,540
Jan 27, 2026
218.91
231.54
218.91
226.93
226.40
5,580,615
Jan 26, 2026
223.08
225.38
216.92
218.90
218.39
3,827,536
Jan 23, 2026
216.96
226.77
211.92
226.77
226.24
5,483,922
Jan 22, 2026
227.69
228.70
216.98
219.12
218.61
4,141,443
Jan 21, 2026
217.20
224.35
217.20
222.04
221.52
4,537,555
Jan 20, 2026
223.46
229.11
217.06
220.70
220.19
4,629,901
Jan 19, 2026
233.08
236.92
221.85
223.35
222.83
5,616,301
Jan 16, 2026
218.81
232.75
216.15
232.75
232.21
9,561,129
Jan 15, 2026
206.92
217.98
204.35
217.08
216.57
6,448,295
Jan 14, 2026
206.08
213.31
202.45
207.68
207.19
6,372,381
Jan 13, 2026
208.29
213.76
201.77
202.37
201.90
5,674,978
Jan 12, 2026
206.05
215.12
204.69
210.77
210.28
7,508,941
Jan 9, 2026
200.65
207.43
197.75
206.54
206.06
7,158,024
Jan 8, 2026
207.69
211.31
201.19
202.82
202.34
8,576,469
Jan 7, 2026
185.64
216.16
185.64
214.15
213.65
11,271,153
Jan 6, 2026
175.38
185.75
174.62
180.17
179.75
5,431,166
Jan 5, 2026
169.31
175.38
169.23
174.62
174.21
4,062,817
Dec 31, 2025
169.23
172.54
162.55
167.63
167.24
3,406,066
Dec 30, 2025
165.31
167.95
164.35
166.31
165.92
2,590,740
Dec 29, 2025
167.45
169.29
164.62
165.30
164.92
2,688,484
Dec 26, 2025
169.23
171.46
167.38
167.54
167.15
2,365,857
Dec 25, 2025
171.62
172.31
168.23
170.02
169.62
2,650,355
Dec 24, 2025
167.48
173.00
166.17
171.60
171.20
3,893,789
Dec 23, 2025
161.65
172.20
161.65
167.33
166.94
4,824,201
Dec 22, 2025
157.46
165.18
157.09
163.00
162.62
4,443,481
Dec 19, 2025
155.38
159.92
154.23
157.38
157.02
3,497,105
Dec 18, 2025
154.62
156.58
153.68
154.29
153.93
2,244,271
Dec 17, 2025
153.62
156.87
150.85
156.11
155.74
2,848,587
Dec 16, 2025
156.58
157.92
153.15
153.85
153.49
3,048,925
Dec 15, 2025
159.23
163.69
156.92
157.54
157.17
5,562,798
Dec 12, 2025
150.77
163.81
145.23
163.81
163.43
9,745,609
Dec 11, 2025
153.08
156.79
151.16
151.77
151.42
3,010,649
Dec 10, 2025
153.60
154.46
148.62
152.99
152.64
3,159,900
Dec 9, 2025
155.38
157.85
153.31
154.48
154.13
2,812,958
Dec 8, 2025
154.82
159.08
152.32
157.18
156.82
3,200,472
Dec 5, 2025
156.91
157.30
152.56
153.69
153.33
3,140,725
Dec 4, 2025
151.54
158.46
150.38
157.07
156.70
3,843,226
Dec 3, 2025
153.32
153.32
150.52
151.54
151.19
2,042,440
Dec 2, 2025
155.40
156.85
152.58
152.85
152.49
2,197,650
Dec 1, 2025
154.96
157.31
153.08
156.85
156.48
3,436,806
Nov 28, 2025
147.23
156.08
145.77
155.23
154.87
4,595,904
Nov 27, 2025
148.42
152.08
147.32
147.47
147.13
2,530,295
Nov 26, 2025
146.92
150.28
145.89
148.22
147.87
2,476,172
Nov 25, 2025
148.37
149.92
146.24
147.64
147.29
2,872,515
Nov 24, 2025
143.89
148.43
142.54
146.52
146.18
3,457,106
Nov 21, 2025
146.90
146.90
142.37
142.51
142.18
3,849,443
Nov 20, 2025
153.89
155.48
148.46
149.25
148.90
3,042,219
Nov 19, 2025
152.82
154.45
150.51
152.69
152.34
2,341,422
Nov 18, 2025
153.00
157.31
150.00
152.96
152.61
3,573,902
Nov 17, 2025
157.39
160.23
152.70
154.34
153.98
3,918,483
Nov 14, 2025
153.85
160.37
151.00
155.77
155.41
4,670,105
Nov 13, 2025
151.53
157.31
150.77
154.68
154.32
3,703,658
Nov 12, 2025
152.76
155.08
148.72
152.15
151.80
3,014,472
Nov 11, 2025
152.78
159.15
152.78
153.72
153.37
4,575,620
Nov 10, 2025
153.85
158.14
150.91
152.70
152.34
4,980,456
Nov 7, 2025
152.31
154.46
150.77
152.57
152.21
3,584,526
Nov 6, 2025
149.23
155.23
148.27
154.46
154.10
5,100,681
Nov 5, 2025
145.69
149.08
145.37
148.05
147.70
3,252,752
Nov 4, 2025
149.53
151.13
146.92
148.01
147.66
3,698,662
Nov 3, 2025
151.92
152.28
144.87
149.53
149.18
5,605,912
