Shanghai Anlogic Infotech Co Ltd (688107)

688107
🏛️ China →
30.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 31.10 31.40 30.50 30.95 6.9M
2025-09-26 31.31 32.32 31.13 31.22 8.5M
2025-09-25 31.88 32.17 31.42 31.51 9.0M
2025-09-24 31.00 32.32 30.86 32.05 13.7M
2025-09-23 31.34 31.98 30.30 31.18 14.9M
2025-09-22 29.70 31.47 29.30 31.32 11.5M
2025-09-19 30.15 30.85 29.55 29.68 8.0M
2025-09-18 30.05 31.80 29.50 29.96 13.7M
2025-09-17 29.40 30.19 29.10 30.04 8.0M
2025-09-16 29.21 30.47 29.00 29.65 8.4M
2025-09-15 30.31 30.60 29.12 29.20 8.5M
2025-09-12 29.19 30.20 28.99 29.71 11.9M
2025-09-11 28.15 29.49 27.99 29.20 9.1M
2025-09-10 28.44 28.66 27.87 28.14 5.6M
2025-09-09 29.30 29.30 28.21 28.46 5.8M
2025-09-08 29.69 29.69 28.88 29.40 6.6M
2025-09-05 29.02 29.85 28.70 29.70 6.9M
2025-09-04 31.00 31.36 28.48 29.03 8.4M
2025-09-03 31.90 32.31 30.83 31.02 6.0M
2025-09-02 33.26 33.36 31.14 31.70 7.5M
2025-09-01 32.76 34.00 32.22 33.36 10.1M
2025-08-29 33.10 33.49 31.90 32.14 8.9M
2025-08-28 32.40 33.78 32.10 33.72 11.7M
2025-08-27 32.40 34.56 32.40 32.66 10.9M
2025-08-26 33.09 33.33 32.30 32.35 7.8M
2025-08-25 32.90 35.50 32.51 33.09 14.3M
2025-08-22 30.44 32.10 30.38 32.04 11.6M
2025-08-21 30.47 31.39 30.16 30.37 6.8M
2025-08-20 29.85 30.90 29.00 30.80 9.3M
2025-08-19 29.81 30.58 29.59 29.93 6.1M
2025-08-18 28.98 30.38 28.98 30.12 8.2M
2025-08-15 28.45 29.22 28.41 28.96 6.0M
2025-08-14 29.16 29.57 28.51 28.57 9.9M
2025-08-13 30.21 30.76 30.01 30.15 4.0M
2025-08-12 29.88 30.30 29.30 30.21 5.1M
2025-08-11 29.58 30.20 29.50 29.96 3.7M
2025-08-08 30.61 30.80 29.56 29.60 4.5M
2025-08-07 31.03 31.50 30.41 30.59 6.3M
2025-08-06 29.76 30.38 29.52 30.18 4.4M
2025-08-05 29.47 29.85 29.25 29.66 3.1M
2025-08-04 29.36 29.71 28.93 29.52 3.1M
2025-08-01 29.26 29.96 28.88 29.20 4.0M
2025-07-31 29.38 30.21 29.29 29.45 5.0M
2025-07-30 29.75 30.37 29.21 29.72 5.2M
2025-07-29 28.90 30.20 28.82 29.98 6.6M
2025-07-28 28.68 29.17 28.68 28.95 3.9M
2025-07-25 28.40 28.90 28.05 28.84 4.8M
2025-07-24 27.63 28.28 27.63 28.23 3.8M
2025-07-23 27.41 28.20 27.22 27.72 4.3M
2025-07-22 27.37 27.70 27.33 27.43 2.8M
2025-07-21 27.46 27.68 27.27 27.50 2.1M
2025-07-18 27.43 27.80 27.31 27.46 2.3M
2025-07-17 27.10 27.53 26.85 27.51 2.7M
2025-07-16 26.70 27.48 26.61 27.15 3.0M
2025-07-15 27.11 27.21 26.43 26.65 3.2M
2025-07-14 27.29 27.40 27.04 27.11 2.2M
2025-07-11 27.36 27.47 27.13 27.31 3.3M
2025-07-10 27.14 27.36 26.99 27.29 1.5M
2025-07-09 27.26 27.44 27.09 27.10 1.8M
2025-07-08 27.14 27.38 27.00 27.36 1.8M
2025-07-07 26.86 27.16 26.83 27.05 1.2M
2025-07-04 27.36 27.50 26.80 27.05 2.4M
2025-07-03 27.48 27.76 27.25 27.37 2.0M
2025-07-02 27.98 28.00 27.33 27.48 2.2M
2025-07-01 28.01 28.66 27.99 28.06 3.3M
2025-06-30 27.60 28.50 27.60 28.24 5.4M
2025-06-27 27.30 27.55 27.13 27.15 2.8M
2025-06-26 27.55 27.68 27.10 27.13 2.9M
2025-06-25 27.00 27.60 27.00 27.55 3.4M
2025-06-24 26.58 27.22 26.58 27.15 2.6M
2025-06-23 26.01 26.77 26.01 26.65 1.9M
2025-06-20 26.41 26.61 26.20 26.24 1.3M
2025-06-19 26.68 27.05 26.20 26.30 2.3M
2025-06-18 26.88 27.04 26.46 26.82 2.2M
2025-06-17 26.96 27.17 26.51 26.70 1.9M
2025-06-16 26.81 27.33 26.65 26.96 2.6M
2025-06-13 26.11 27.27 26.05 27.00 5.9M
2025-06-12 26.45 26.73 26.13 26.29 1.9M
2025-06-11 26.75 26.80 26.41 26.45 1.7M
2025-06-10 27.04 27.25 26.18 26.46 3.2M
2025-06-09 27.02 27.29 27.01 27.15 2.1M
2025-06-06 27.40 27.53 26.96 27.06 2.4M
2025-06-05 27.39 27.57 26.96 27.47 3.2M
2025-06-04 27.10 27.41 26.92 27.22 2.8M
2025-06-03 26.51 27.77 26.21 27.29 5.3M
2025-05-30 27.29 27.29 26.17 26.58 4.3M
2025-05-29 26.89 27.89 26.71 27.46 8.2M
2025-05-28 26.20 26.29 25.78 25.90 1.1M
2025-05-27 26.33 26.33 25.97 26.11 1.3M
2025-05-26 25.94 26.43 25.93 26.39 1.3M
2025-05-23 26.56 26.69 25.91 25.94 2.2M
2025-05-22 26.48 27.20 26.48 26.56 2.0M
2025-05-21 26.92 27.00 26.47 26.82 1.9M
2025-05-20 26.98 27.13 26.71 26.97 1.9M
2025-05-19 26.77 27.08 26.43 26.99 2.0M
2025-05-16 26.67 27.09 26.65 26.80 1.5M
2025-05-15 27.58 27.58 26.68 26.70 2.0M
2025-05-14 27.39 27.67 26.96 27.23 2.3M
2025-05-13 28.48 28.49 27.30 27.37 3.3M
2025-05-12 27.30 28.17 27.14 27.96 3.4M
2025-05-09 28.00 28.00 26.90 27.16 3.9M
2025-05-08 27.72 28.31 27.63 28.00 2.6M
2025-05-07 28.40 28.67 27.61 27.87 3.1M
2025-05-06 27.60 28.15 27.55 27.92 2.7M
2025-04-30 26.50 27.40 26.50 27.34 2.5M
2025-04-29 26.43 27.07 26.43 26.63 2.8M
2025-04-28 26.90 27.25 26.51 26.75 3.2M
2025-04-25 27.88 27.98 27.04 27.16 3.4M
2025-04-24 28.62 28.72 27.61 27.61 2.6M
2025-04-23 29.27 29.45 28.55 28.59 2.4M
2025-04-22 29.04 29.46 28.35 28.81 3.3M
2025-04-21 28.44 29.14 28.37 29.00 2.8M
2025-04-18 29.57 29.80 28.35 28.68 4.2M
2025-04-17 29.45 30.65 29.16 29.57 4.8M
2025-04-16 29.78 30.56 28.90 29.67 3.8M
2025-04-15 31.09 31.09 29.38 29.81 5.1M
2025-04-14 30.37 31.59 30.22 31.10 6.5M
2025-04-11 27.16 31.95 26.99 30.38 12.8M
2025-04-10 27.52 28.04 27.10 27.16 5.3M
2025-04-09 25.78 27.38 24.66 26.80 6.1M
2025-04-08 25.40 26.67 25.31 25.94 4.7M
2025-04-07 27.90 28.37 24.44 25.32 6.3M
2025-04-03 29.57 30.28 29.00 29.41 2.6M
2025-04-02 29.70 30.22 29.52 29.72 1.8M
2025-04-01 29.61 30.18 29.50 29.55 2.2M
2025-03-31 29.76 29.95 29.00 29.50 3.1M
2025-03-28 30.20 30.94 29.95 29.95 3.2M
2025-03-27 29.87 31.18 29.34 30.38 4.6M
2025-03-26 29.62 30.45 29.62 29.86 3.1M
2025-03-25 29.66 30.24 29.33 29.59 3.6M
2025-03-24 29.99 30.29 28.85 29.66 4.7M
2025-03-21 31.29 31.41 29.98 29.99 5.5M
2025-03-20 31.44 32.20 31.18 31.41 4.3M
2025-03-19 31.93 32.13 31.15 31.38 5.8M
2025-03-18 32.18 32.96 31.90 32.10 5.2M
2025-03-17 31.60 32.36 31.30 32.08 7.0M
2025-03-14 32.52 32.98 30.50 31.79 13.7M
2025-03-13 35.91 36.05 33.70 34.07 7.6M
2025-03-12 37.01 37.16 35.81 35.88 6.1M
2025-03-11 35.94 37.20 35.74 36.41 6.3M
2025-03-10 36.25 37.40 36.01 36.90 8.5M
2025-03-07 36.79 37.75 35.88 36.30 10.2M
2025-03-06 37.20 38.68 36.74 36.95 14.6M
2025-03-05 36.60 41.28 36.00 37.75 22.8M
2025-03-04 29.49 35.40 29.16 35.40 12.5M
2025-03-03 29.70 30.20 28.80 29.50 4.8M
2025-02-28 32.08 32.43 29.47 29.59 8.1M
2025-02-27 33.92 34.19 31.90 32.63 8.5M
2025-02-26 31.62 34.66 31.05 34.11 9.3M
2025-02-25 30.60 32.12 30.58 31.60 5.0M
2025-02-24 31.17 31.75 30.70 31.28 4.4M
2025-02-21 30.51 31.90 30.51 31.53 6.2M
2025-02-20 30.03 31.33 29.44 31.01 6.9M
2025-02-19 28.17 30.20 28.06 30.03 6.2M
2025-02-18 29.27 29.50 27.77 28.11 4.4M
2025-02-17 29.20 29.91 28.91 29.26 3.7M
2025-02-14 29.15 29.40 28.59 29.23 3.7M
2025-02-13 30.30 30.30 29.30 29.46 4.9M
2025-02-12 28.98 30.77 28.72 30.40 6.0M
2025-02-11 29.85 30.09 28.81 29.00 4.4M
2025-02-10 28.45 30.26 28.30 29.85 6.8M
2025-02-07 28.38 29.20 27.94 28.41 5.3M
2025-02-06 26.43 28.47 26.33 28.03 5.2M
2025-02-05 26.26 27.24 26.26 26.69 4.8M
2025-01-27 27.38 27.50 25.73 25.77 3.9M
2025-01-24 26.41 27.36 26.30 27.15 3.8M
2025-01-23 26.40 27.66 26.37 26.40 4.8M
2025-01-22 26.45 26.58 25.88 26.31 3.0M
2025-01-21 26.30 26.67 25.81 26.59 4.0M
2025-01-20 27.33 27.49 26.05 26.16 4.9M
2025-01-17 26.01 27.72 25.57 27.27 5.8M
2025-01-16 26.95 27.44 26.03 26.16 3.5M
2025-01-15 26.77 27.40 26.24 26.75 3.2M
2025-01-14 25.99 27.01 25.61 26.76 3.8M
2025-01-13 25.50 26.15 24.98 25.80 2.5M
2025-01-10 26.03 27.47 25.76 25.84 4.1M
2025-01-09 26.14 27.17 26.04 26.27 2.9M
2025-01-08 26.24 26.75 25.01 26.18 3.7M
2025-01-07 25.58 26.58 25.55 26.41 3.3M
2025-01-06 26.52 26.68 25.46 25.52 3.3M
2025-01-03 27.66 28.09 26.30 26.50 4.3M
2025-01-02 29.63 29.70 27.50 27.87 4.6M