Shanghai Anlogic Infotech

688107
🏛️ china →
30.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.19 73.04 70.89 71.70 1.2M
2021-12-30 68.89 74.63 68.89 72.12 1.9M
2021-12-29 73.00 73.00 69.70 69.95 1.4M
2021-12-28 72.80 74.47 71.58 72.62 1.4M
2021-12-27 74.11 75.51 72.18 73.00 1.3M
2021-12-24 78.80 79.50 73.90 74.11 2.7M
2021-12-23 78.78 81.29 77.94 78.80 1.9M
2021-12-22 79.99 81.47 77.73 78.78 1.2M
2021-12-21 77.00 79.96 77.00 78.78 1.0M
2021-12-20 80.23 81.83 77.50 77.60 1.8M
2021-12-17 79.74 82.00 78.30 81.51 1.9M
2021-12-16 83.47 84.82 79.12 80.41 2.8M
2021-12-15 85.08 86.38 83.00 83.40 1.4M
2021-12-14 84.80 87.70 83.60 85.70 1.8M
2021-12-13 85.00 86.88 83.90 84.41 1.9M
2021-12-10 86.87 87.49 83.83 86.15 3.1M
2021-12-09 92.02 92.87 85.81 87.50 4.2M
2021-12-08 84.50 95.00 84.20 93.31 4.8M
2021-12-07 83.80 86.38 80.79 83.80 3.3M
2021-12-06 89.10 89.50 83.00 83.45 3.8M
2021-12-03 88.32 92.12 87.32 88.88 2.9M
2021-12-02 91.02 94.90 87.00 89.00 4.2M
2021-12-01 90.05 93.90 85.86 91.99 5.3M
2021-11-30 90.95 97.60 88.00 90.33 5.7M
2021-11-29 91.10 93.50 88.00 89.27 3.8M
2021-11-26 92.00 95.40 86.68 92.96 5.2M
2021-11-25 95.11 103.80 90.28 92.77 6.3M
2021-11-24 93.64 98.55 91.50 95.11 5.1M
2021-11-23 80.60 98.28 80.18 98.28 8.7M
2021-11-22 83.99 84.69 78.05 81.90 5.5M
2021-11-19 79.99 83.55 76.23 83.55 6.5M
2021-11-18 69.18 83.66 69.18 82.34 12.4M
2021-11-17 61.03 72.50 61.00 69.76 10.6M
2021-11-16 67.13 68.48 62.00 62.67 10.1M
2021-11-15 66.66 70.71 63.66 67.12 15.1M
2021-11-12 76.00 76.20 64.05 70.25 32.3M