Shanghai - Delayed Quote CNY
Anji Microelectronics Technology (Shanghai) Co., Ltd. (688019.SS)
170.44
-3.32
(-1.91%)
At close: May 30 at 3:00:00 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 173.00 | 174.48 | 170.00 | 170.44 | 170.44 | 1,571,190 |
| May 29, 2025 | 171.68 | 174.96 | 169.50 | 173.76 | 173.76 | 2,190,859 |
| May 28, 2025 | 172.73 | 174.40 | 169.89 | 171.68 | 171.68 | 1,207,088 |
| May 27, 2025 | 172.83 | 174.80 | 169.00 | 171.98 | 171.98 | 2,197,055 |
| May 26, 2025 | 173.94 | 176.19 | 172.01 | 172.86 | 172.86 | 1,468,406 |
| May 23, 2025 | 172.03 | 176.22 | 171.95 | 174.00 | 174.00 | 1,666,362 |
| May 22, 2025 | 175.60 | 177.25 | 173.04 | 173.30 | 173.30 | 1,530,957 |
| May 21, 2025 | 176.59 | 177.00 | 174.27 | 176.47 | 176.47 | 1,570,560 |
| May 20, 2025 | 178.36 | 180.27 | 176.20 | 176.47 | 176.47 | 1,461,592 |
| May 19, 2025 | 179.30 | 181.24 | 174.00 | 178.36 | 178.36 | 2,144,926 |
| May 16, 2025 | 178.52 | 183.75 | 177.64 | 179.30 | 179.30 | 2,339,026 |
| May 15, 2025 | 181.45 | 184.65 | 177.61 | 178.50 | 178.50 | 1,885,423 |
| May 14, 2025 | 180.51 | 183.33 | 179.11 | 181.05 | 181.05 | 1,893,736 |
| May 13, 2025 | 184.50 | 185.00 | 178.30 | 180.20 | 180.20 | 2,281,867 |
| May 12, 2025 | 184.00 | 185.19 | 180.38 | 182.97 | 182.97 | 2,018,056 |
| May 9, 2025 | 185.51 | 187.62 | 181.39 | 183.97 | 183.97 | 2,269,894 |
| May 8, 2025 | 184.79 | 190.07 | 182.28 | 187.13 | 187.13 | 2,384,702 |
| May 7, 2025 | 188.00 | 191.00 | 183.95 | 184.75 | 184.75 | 2,479,692 |
| May 6, 2025 | 185.60 | 192.54 | 183.47 | 188.30 | 188.30 | 3,911,452 |
| Apr 30, 2025 | 181.30 | 184.86 | 178.39 | 184.70 | 184.70 | 3,133,531 |
| Apr 29, 2025 | 172.00 | 181.00 | 171.49 | 180.80 | 180.80 | 5,557,542 |
| Apr 28, 2025 | 168.08 | 168.88 | 165.01 | 167.90 | 167.90 | 1,289,964 |
| Apr 25, 2025 | 170.80 | 171.33 | 166.30 | 166.51 | 166.51 | 2,374,333 |
| Apr 24, 2025 | 171.30 | 173.49 | 168.34 | 170.30 | 170.30 | 1,370,390 |
| Apr 23, 2025 | 173.90 | 173.99 | 166.83 | 171.30 | 171.30 | 2,739,272 |
| Apr 22, 2025 | 173.89 | 176.19 | 171.18 | 172.99 | 172.99 | 2,343,760 |
| Apr 21, 2025 | 172.90 | 176.49 | 170.11 | 173.77 | 173.77 | 1,940,048 |
| Apr 18, 2025 | 172.50 | 176.69 | 171.71 | 172.91 | 172.91 | 2,055,533 |
| Apr 17, 2025 | 167.88 | 177.47 | 167.00 | 173.95 | 173.95 | 3,973,134 |
| Apr 16, 2025 | 170.00 | 172.99 | 164.87 | 167.95 | 167.95 | 3,438,996 |
| Apr 15, 2025 | 171.44 | 171.85 | 167.59 | 169.45 | 169.45 | 2,567,581 |
| Apr 14, 2025 | 172.25 | 174.91 | 169.22 | 171.49 | 171.49 | 3,835,410 |
| Apr 11, 2025 | 156.13 | 175.80 | 155.80 | 172.25 | 172.25 | 5,779,332 |
| Apr 10, 2025 | 155.30 | 160.00 | 153.06 | 157.91 | 157.91 | 3,200,209 |
| Apr 9, 2025 | 149.00 | 162.08 | 147.02 | 152.99 | 152.99 | 4,197,082 |
| Apr 8, 2025 | 153.99 | 158.00 | 148.20 | 150.00 | 150.00 | 3,345,848 |
| Apr 7, 2025 | 146.11 | 162.00 | 146.11 | 152.00 | 152.00 | 5,071,017 |
| Apr 3, 2025 | 163.02 | 163.88 | 158.41 | 161.50 | 161.50 | 3,309,240 |
| Apr 2, 2025 | 168.20 | 168.80 | 161.33 | 165.03 | 165.03 | 3,983,716 |
| Apr 1, 2025 | 168.51 | 169.80 | 165.52 | 167.71 | 167.71 | 2,017,059 |
| Mar 31, 2025 | 163.39 | 171.25 | 162.00 | 167.99 | 167.99 | 2,456,280 |
| Mar 28, 2025 | 170.03 | 173.23 | 164.00 | 164.66 | 164.66 | 2,106,219 |
| Mar 27, 2025 | 165.00 | 174.55 | 164.79 | 170.03 | 170.03 | 3,197,626 |
| Mar 26, 2025 | 161.26 | 169.38 | 161.12 | 165.50 | 165.50 | 2,064,722 |
| Mar 25, 2025 | 163.90 | 167.59 | 161.35 | 162.00 | 162.00 | 2,044,387 |
| Mar 24, 2025 | 152.62 | 164.98 | 152.60 | 164.93 | 164.93 | 4,664,108 |
| Mar 21, 2025 | 151.09 | 154.50 | 151.09 | 153.80 | 153.80 | 2,098,524 |
| Mar 20, 2025 | 153.00 | 153.38 | 151.41 | 152.07 | 152.07 | 983,208 |
| Mar 19, 2025 | 153.90 | 155.28 | 152.39 | 152.96 | 152.96 | 1,008,299 |
| Mar 18, 2025 | 154.43 | 156.56 | 152.73 | 154.50 | 154.50 | 1,366,513 |
| Mar 17, 2025 | 155.70 | 156.00 | 153.00 | 153.42 | 153.42 | 1,239,717 |
| Mar 14, 2025 | 154.26 | 157.26 | 152.71 | 154.70 | 154.70 | 1,953,257 |
| Mar 13, 2025 | 157.32 | 157.60 | 153.22 | 154.84 | 154.84 | 1,404,865 |
| Mar 12, 2025 | 157.90 | 159.00 | 156.40 | 157.30 | 157.30 | 1,605,889 |
| Mar 11, 2025 | 158.99 | 160.49 | 155.77 | 156.76 | 156.76 | 1,312,387 |
| Mar 10, 2025 | 160.70 | 162.80 | 157.70 | 159.34 | 159.34 | 1,597,356 |
| Mar 7, 2025 | 162.11 | 163.12 | 159.00 | 160.67 | 160.67 | 1,454,795 |
| Mar 6, 2025 | 161.78 | 165.68 | 159.50 | 163.50 | 163.50 | 2,536,143 |
| Mar 5, 2025 | 161.00 | 162.30 | 158.30 | 159.80 | 159.80 | 1,307,315 |
| Mar 4, 2025 | 160.10 | 164.67 | 159.00 | 160.71 | 160.71 | 2,134,966 |
| Mar 3, 2025 | 159.81 | 164.88 | 156.13 | 161.00 | 161.00 | 2,647,528 |
| Feb 28, 2025 | 165.00 | 169.00 | 158.45 | 159.00 | 159.00 | 3,325,417 |
| Feb 27, 2025 | 163.11 | 163.85 | 157.21 | 159.86 | 159.86 | 2,288,420 |
| Feb 26, 2025 | 165.97 | 167.70 | 162.22 | 163.60 | 163.60 | 2,592,879 |
| Feb 25, 2025 | 162.40 | 172.87 | 161.47 | 166.19 | 166.19 | 2,920,756 |
| Feb 24, 2025 | 165.63 | 168.00 | 161.50 | 164.67 | 164.67 | 2,537,293 |
| Feb 21, 2025 | 158.01 | 164.50 | 157.00 | 163.00 | 163.00 | 2,590,656 |
| Feb 20, 2025 | 157.00 | 161.97 | 155.61 | 159.81 | 159.81 | 2,752,506 |
| Feb 19, 2025 | 150.29 | 157.97 | 150.29 | 157.07 | 157.07 | 2,752,690 |
| Feb 18, 2025 | 148.59 | 156.26 | 147.04 | 151.13 | 151.13 | 2,911,098 |
| Feb 17, 2025 | 147.00 | 149.14 | 144.58 | 148.56 | 148.56 | 2,480,751 |
| Feb 14, 2025 | 149.70 | 153.00 | 146.00 | 147.00 | 147.00 | 2,538,624 |
| Feb 13, 2025 | 150.20 | 153.33 | 149.00 | 151.40 | 151.40 | 2,793,697 |
| Feb 12, 2025 | 150.11 | 150.89 | 146.80 | 150.20 | 150.20 | 2,643,503 |
| Feb 11, 2025 | 154.00 | 154.00 | 150.10 | 150.48 | 150.48 | 1,464,331 |
| Feb 10, 2025 | 154.60 | 155.54 | 150.10 | 154.01 | 154.01 | 1,893,192 |
| Feb 7, 2025 | 151.88 | 157.00 | 150.04 | 154.60 | 154.60 | 2,820,016 |
| Feb 6, 2025 | 144.76 | 152.53 | 143.90 | 152.00 | 152.00 | 2,590,031 |
| Feb 5, 2025 | 147.88 | 148.69 | 143.10 | 144.50 | 144.50 | 2,036,821 |
| Jan 27, 2025 | 147.99 | 148.80 | 145.53 | 145.80 | 145.80 | 1,226,081 |
| Jan 24, 2025 | 147.99 | 149.87 | 146.66 | 147.63 | 147.63 | 2,482,526 |
| Jan 23, 2025 | 151.00 | 151.97 | 147.20 | 148.33 | 148.33 | 3,356,371 |
| Jan 22, 2025 | 151.30 | 153.69 | 149.00 | 149.90 | 149.90 | 2,846,684 |
| Jan 21, 2025 | 146.89 | 151.78 | 146.38 | 151.78 | 151.78 | 2,047,241 |
| Jan 20, 2025 | 149.00 | 149.98 | 145.00 | 145.92 | 145.92 | 2,699,413 |
| Jan 17, 2025 | 143.82 | 149.27 | 143.38 | 149.24 | 149.24 | 3,941,616 |
| Jan 16, 2025 | 144.91 | 147.53 | 143.26 | 143.96 | 143.96 | 2,313,812 |
| Jan 15, 2025 | 145.00 | 145.98 | 144.01 | 144.91 | 144.91 | 1,549,025 |
| Jan 14, 2025 | 137.42 | 146.27 | 137.00 | 145.57 | 145.57 | 3,280,815 |
| Jan 13, 2025 | 133.00 | 140.22 | 131.41 | 136.29 | 136.29 | 2,452,973 |
| Jan 10, 2025 | 132.00 | 138.53 | 132.00 | 134.35 | 134.35 | 3,548,128 |
| Jan 9, 2025 | 132.00 | 134.50 | 131.30 | 132.53 | 132.53 | 1,815,663 |
| Jan 8, 2025 | 134.10 | 135.59 | 129.50 | 132.52 | 132.52 | 2,723,582 |
| Jan 7, 2025 | 132.93 | 136.58 | 130.63 | 134.55 | 134.55 | 2,381,178 |
| Jan 6, 2025 | 132.00 | 135.89 | 131.37 | 132.93 | 132.93 | 1,916,439 |
| Jan 3, 2025 | 134.50 | 136.57 | 132.01 | 132.47 | 132.47 | 2,029,371 |
| Jan 2, 2025 | 139.11 | 140.00 | 131.80 | 133.69 | 133.69 | 2,474,895 |
| Dec 31, 2024 | 144.70 | 145.80 | 139.36 | 139.36 | 139.36 | 2,079,772 |
| Dec 30, 2024 | 143.08 | 146.70 | 142.11 | 144.70 | 144.70 | 2,456,409 |
| Dec 27, 2024 | 148.31 | 151.47 | 142.83 | 143.06 | 143.06 | 3,672,231 |
| Dec 26, 2024 | 149.17 | 149.76 | 145.55 | 148.73 | 148.73 | 1,979,478 |
| Dec 25, 2024 | 147.18 | 151.56 | 147.18 | 149.80 | 149.80 | 2,237,293 |
| Dec 24, 2024 | 144.60 | 148.30 | 142.98 | 147.78 | 147.78 | 1,941,450 |
| Dec 23, 2024 | 147.99 | 148.77 | 143.96 | 144.31 | 144.31 | 2,099,152 |
| Dec 20, 2024 | 141.58 | 150.50 | 141.12 | 148.03 | 148.03 | 3,413,798 |
| Dec 19, 2024 | 141.00 | 143.50 | 140.05 | 141.58 | 141.58 | 1,733,347 |
| Dec 18, 2024 | 141.18 | 143.49 | 140.29 | 142.14 | 142.14 | 1,341,108 |
| Dec 17, 2024 | 141.44 | 142.84 | 140.05 | 140.91 | 140.91 | 1,840,726 |
| Dec 16, 2024 | 146.80 | 147.70 | 140.40 | 141.50 | 141.50 | 3,123,198 |
| Dec 13, 2024 | 148.00 | 150.19 | 146.02 | 147.10 | 147.10 | 2,745,593 |
| Dec 12, 2024 | 147.30 | 151.80 | 145.01 | 149.01 | 149.01 | 2,443,565 |
| Dec 11, 2024 | 147.92 | 149.50 | 146.88 | 147.00 | 147.00 | 1,873,186 |
| Dec 10, 2024 | 154.57 | 156.00 | 147.28 | 147.85 | 147.85 | 2,357,885 |
| Dec 9, 2024 | 149.00 | 150.73 | 145.61 | 146.80 | 146.80 | 1,994,304 |
| Dec 6, 2024 | 149.90 | 154.60 | 148.71 | 149.02 | 149.02 | 2,039,125 |
| Dec 5, 2024 | 151.35 | 153.30 | 148.63 | 149.36 | 149.36 | 2,479,151 |
| Dec 4, 2024 | 157.56 | 158.19 | 152.00 | 153.06 | 153.06 | 1,951,605 |
| Dec 3, 2024 | 157.00 | 158.88 | 153.00 | 154.49 | 154.49 | 1,874,132 |
| Dec 2, 2024 | 154.80 | 159.00 | 150.49 | 155.15 | 155.15 | 3,078,662 |
| Nov 29, 2024 | 151.47 | 157.23 | 150.30 | 154.78 | 154.78 | 2,167,515 |
| Nov 28, 2024 | 153.35 | 156.51 | 151.00 | 151.90 | 151.90 | 1,798,241 |
| Nov 27, 2024 | 148.01 | 153.50 | 144.80 | 153.50 | 153.50 | 2,217,832 |
| Nov 26, 2024 | 149.20 | 152.57 | 148.30 | 148.84 | 148.84 | 1,258,000 |
| Nov 25, 2024 | 149.76 | 152.95 | 146.21 | 150.40 | 150.40 | 1,776,595 |
| Nov 22, 2024 | 157.00 | 158.64 | 149.28 | 149.28 | 149.28 | 2,035,427 |
| Nov 21, 2024 | 158.70 | 159.60 | 155.00 | 156.83 | 156.83 | 1,626,613 |
| Nov 20, 2024 | 158.00 | 160.33 | 156.69 | 158.33 | 158.33 | 2,169,165 |
| Nov 19, 2024 | 151.94 | 161.48 | 151.88 | 160.12 | 160.12 | 4,066,976 |
| Nov 18, 2024 | 151.00 | 154.68 | 148.29 | 151.80 | 151.80 | 2,576,396 |
| Nov 15, 2024 | 154.17 | 156.45 | 151.00 | 151.49 | 151.49 | 2,932,987 |
| Nov 14, 2024 | 159.66 | 161.25 | 153.10 | 153.68 | 153.68 | 3,307,553 |
| Nov 13, 2024 | 165.12 | 166.65 | 156.36 | 159.70 | 159.70 | 5,492,376 |
| Nov 12, 2024 | 169.42 | 173.95 | 163.88 | 168.60 | 168.60 | 4,412,045 |
| Nov 11, 2024 | 162.68 | 174.68 | 162.68 | 168.98 | 168.98 | 4,709,107 |
| Nov 8, 2024 | 161.80 | 169.99 | 159.22 | 162.65 | 162.65 | 4,614,375 |
| Nov 7, 2024 | 161.00 | 162.63 | 156.06 | 158.80 | 158.80 | 2,855,960 |
| Nov 6, 2024 | 165.00 | 165.89 | 159.36 | 160.32 | 160.32 | 2,964,213 |
| Nov 5, 2024 | 156.00 | 164.46 | 155.04 | 162.97 | 162.97 | 3,672,472 |
| Nov 4, 2024 | 147.74 | 159.75 | 147.51 | 156.90 | 156.90 | 3,197,879 |
| Nov 1, 2024 | 153.00 | 154.39 | 147.60 | 148.05 | 148.05 | 3,358,149 |
| Oct 31, 2024 | 150.88 | 156.28 | 145.11 | 154.10 | 154.10 | 5,043,855 |
| Oct 30, 2024 | 148.50 | 154.80 | 145.01 | 150.80 | 150.80 | 7,314,258 |
| Oct 29, 2024 | 139.86 | 145.87 | 139.83 | 140.97 | 140.97 | 2,898,807 |
| Oct 28, 2024 | 141.51 | 142.22 | 139.00 | 139.83 | 139.83 | 1,900,170 |
| Oct 25, 2024 | 139.98 | 144.87 | 138.00 | 141.30 | 141.30 | 2,651,120 |
| Oct 24, 2024 | 138.06 | 141.51 | 137.98 | 139.70 | 139.70 | 1,746,869 |
| Oct 23, 2024 | 139.83 | 142.49 | 138.10 | 138.99 | 138.99 | 2,196,753 |
| Oct 22, 2024 | 141.56 | 142.68 | 137.05 | 140.13 | 140.13 | 3,546,435 |
| Oct 21, 2024 | 145.50 | 152.58 | 141.53 | 143.00 | 143.00 | 5,394,327 |
| Oct 18, 2024 | 128.86 | 148.88 | 127.60 | 143.00 | 143.00 | 5,087,766 |
| Oct 17, 2024 | 131.90 | 133.78 | 128.54 | 128.55 | 128.55 | 2,247,753 |
| Oct 16, 2024 | 128.00 | 133.16 | 126.77 | 130.11 | 130.11 | 2,226,701 |
| Oct 15, 2024 | 133.08 | 137.80 | 130.58 | 130.60 | 130.60 | 3,547,473 |
| Oct 14, 2024 | 133.00 | 137.88 | 126.33 | 134.68 | 134.68 | 4,712,979 |
| Oct 11, 2024 | 138.60 | 139.60 | 128.88 | 133.89 | 133.89 | 3,869,195 |
| Oct 10, 2024 | 149.00 | 154.70 | 139.90 | 139.90 | 139.90 | 5,277,782 |
| Oct 9, 2024 | 158.00 | 171.45 | 142.99 | 148.50 | 148.50 | 10,451,233 |
| Oct 8, 2024 | 168.01 | 168.01 | 148.00 | 166.44 | 166.44 | 9,661,368 |
| Sep 30, 2024 | 126.70 | 141.80 | 123.00 | 140.01 | 140.01 | 4,404,994 |
| Sep 27, 2024 | 114.50 | 120.00 | 113.00 | 119.96 | 119.96 | 1,281,982 |
| Sep 26, 2024 | 107.00 | 111.99 | 104.69 | 111.99 | 111.99 | 2,254,657 |
| Sep 25, 2024 | 110.50 | 112.66 | 106.58 | 106.81 | 106.81 | 1,704,010 |
| Sep 24, 2024 | 105.80 | 110.00 | 103.77 | 109.52 | 109.52 | 1,294,504 |
| Sep 23, 2024 | 105.97 | 107.74 | 103.30 | 105.05 | 105.05 | 777,063 |
| Sep 20, 2024 | 106.86 | 107.27 | 104.50 | 106.33 | 106.33 | 787,374 |
| Sep 19, 2024 | 106.53 | 110.50 | 105.36 | 106.86 | 106.86 | 1,107,522 |
| Sep 18, 2024 | 103.90 | 106.87 | 103.90 | 106.38 | 106.38 | 749,064 |
| Sep 13, 2024 | 107.53 | 107.53 | 103.58 | 103.80 | 103.80 | 779,000 |
| Sep 12, 2024 | 107.57 | 107.98 | 106.01 | 106.27 | 106.27 | 666,919 |
| Sep 11, 2024 | 105.08 | 107.85 | 105.00 | 106.48 | 106.48 | 591,583 |
| Sep 10, 2024 | 104.60 | 107.20 | 103.88 | 106.36 | 106.36 | 782,246 |
| Sep 9, 2024 | 105.00 | 110.00 | 103.60 | 105.00 | 105.00 | 928,855 |
| Sep 6, 2024 | 108.90 | 108.90 | 105.56 | 106.00 | 106.00 | 558,445 |
| Sep 5, 2024 | 110.23 | 110.70 | 108.12 | 108.38 | 108.38 | 588,666 |
| Sep 4, 2024 | 108.97 | 110.97 | 108.50 | 109.54 | 109.54 | 639,959 |
| Sep 3, 2024 | 109.00 | 111.29 | 108.00 | 109.49 | 109.49 | 1,040,794 |
| Sep 2, 2024 | 111.66 | 113.31 | 109.21 | 109.29 | 109.29 | 1,379,638 |
| Aug 30, 2024 | 109.06 | 114.50 | 109.03 | 112.55 | 112.55 | 1,966,867 |
| Aug 29, 2024 | 107.50 | 111.11 | 106.00 | 110.08 | 110.08 | 1,347,266 |
| Aug 28, 2024 | 106.88 | 108.11 | 105.58 | 107.72 | 107.72 | 1,231,630 |
| Aug 27, 2024 | 101.66 | 107.36 | 101.58 | 106.28 | 106.28 | 2,170,912 |
| Aug 26, 2024 | 100.00 | 105.21 | 100.00 | 102.30 | 102.30 | 1,941,646 |
| Aug 23, 2024 | 99.29 | 99.29 | 96.28 | 98.15 | 98.15 | 942,410 |
| Aug 22, 2024 | 99.66 | 100.45 | 98.40 | 98.85 | 98.85 | 935,157 |
| Aug 21, 2024 | 100.49 | 101.22 | 99.51 | 99.89 | 99.89 | 697,852 |
| Aug 20, 2024 | 102.04 | 102.82 | 99.67 | 100.54 | 100.54 | 1,042,221 |
| Aug 19, 2024 | 102.10 | 104.08 | 100.65 | 101.84 | 101.84 | 772,211 |
| Aug 16, 2024 | 103.10 | 104.43 | 102.32 | 102.40 | 102.40 | 750,669 |
| Aug 15, 2024 | 102.36 | 104.65 | 101.39 | 103.35 | 103.35 | 1,272,243 |
| Aug 14, 2024 | 108.56 | 108.56 | 102.02 | 102.10 | 102.10 | 1,907,447 |
| Aug 13, 2024 | 107.00 | 109.13 | 105.72 | 107.80 | 107.80 | 867,739 |
| Aug 12, 2024 | 106.37 | 107.48 | 104.50 | 107.20 | 107.20 | 1,136,757 |
| Aug 9, 2024 | 112.00 | 112.30 | 106.27 | 106.37 | 106.37 | 1,381,313 |
| Aug 8, 2024 | 105.68 | 109.99 | 105.02 | 107.98 | 107.98 | 1,778,795 |
| Aug 7, 2024 | 107.51 | 108.46 | 106.37 | 106.43 | 106.43 | 983,289 |
| Aug 6, 2024 | 107.00 | 108.54 | 105.22 | 108.00 | 108.00 | 1,401,879 |
| Aug 5, 2024 | 109.21 | 111.50 | 104.98 | 105.45 | 105.45 | 1,601,912 |
| Aug 2, 2024 | 113.55 | 115.56 | 109.73 | 110.30 | 110.30 | 1,247,417 |
| Aug 1, 2024 | 115.76 | 116.84 | 113.41 | 115.10 | 115.10 | 1,472,242 |
| Jul 31, 2024 | 106.51 | 115.00 | 106.51 | 114.95 | 114.95 | 1,880,013 |
| Jul 30, 2024 | 106.57 | 109.67 | 104.10 | 107.20 | 107.20 | 1,544,383 |
| Jul 29, 2024 | 108.52 | 109.45 | 106.10 | 106.50 | 106.50 | 1,038,014 |
| Jul 26, 2024 | 106.87 | 109.70 | 105.18 | 108.50 | 108.50 | 1,041,159 |
| Jul 25, 2024 | 107.61 | 108.83 | 105.80 | 106.22 | 106.22 | 1,226,805 |
| Jul 24, 2024 | 110.00 | 111.50 | 108.02 | 108.46 | 108.46 | 1,223,773 |
| Jul 23, 2024 | 120.22 | 120.29 | 110.50 | 110.50 | 110.50 | 2,770,787 |
| Jul 22, 2024 | 123.70 | 124.21 | 120.03 | 120.17 | 120.17 | 1,556,679 |
| Jul 19, 2024 | 122.83 | 125.80 | 120.70 | 122.90 | 122.90 | 1,972,539 |
| Jul 18, 2024 | 120.75 | 124.88 | 119.77 | 123.51 | 123.51 | 2,004,768 |
| Jul 17, 2024 | 120.27 | 123.20 | 118.70 | 121.92 | 121.92 | 1,400,463 |
| Jul 16, 2024 | 118.92 | 121.93 | 118.11 | 121.48 | 121.48 | 1,234,069 |
| Jul 15, 2024 | 117.50 | 122.00 | 117.50 | 119.50 | 119.50 | 1,687,893 |
| Jul 12, 2024 | 112.00 | 118.38 | 110.50 | 116.45 | 116.45 | 1,901,582 |
| Jul 11, 2024 | 114.02 | 118.18 | 112.50 | 112.78 | 112.78 | 3,152,918 |
| Jul 10, 2024 | 124.60 | 124.70 | 110.00 | 113.00 | 113.00 | 3,997,839 |
| Jul 9, 2024 | 120.20 | 125.15 | 120.15 | 124.34 | 124.34 | 1,533,578 |
| Jul 8, 2024 | 122.43 | 124.68 | 121.43 | 121.80 | 121.80 | 1,081,067 |
| Jul 5, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Jul 4, 2024 | 123.61 | 124.99 | 121.74 | 122.00 | 122.00 | 892,182 |
| Jul 3, 2024 | 122.27 | 126.28 | 121.23 | 124.20 | 124.20 | 1,022,484 |
| Jul 2, 2024 | 123.66 | 124.88 | 121.80 | 122.25 | 122.25 | 886,945 |
| Jul 1, 2024 | 126.23 | 126.74 | 121.44 | 123.50 | 123.50 | 1,250,815 |
| Jun 28, 2024 | 125.50 | 128.76 | 124.34 | 125.80 | 125.80 | 1,081,270 |
| Jun 27, 2024 | 125.66 | 128.39 | 125.66 | 126.31 | 126.31 | 1,073,323 |
| Jun 26, 2024 | 126.00 | 127.90 | 122.77 | 126.89 | 126.89 | 1,228,022 |
| Jun 25, 2024 | 127.94 | 128.32 | 122.55 | 123.71 | 123.71 | 1,590,017 |
| Jun 24, 2024 | 131.00 | 133.80 | 127.97 | 128.10 | 128.10 | 1,263,726 |
| Jun 21, 2024 | 130.66 | 132.50 | 129.07 | 132.03 | 132.03 | 1,002,364 |
| Jun 20, 2024 | 130.86 | 135.19 | 130.16 | 132.13 | 132.13 | 1,626,100 |
| Jun 19, 2024 | 135.00 | 135.67 | 128.37 | 130.89 | 130.89 | 1,892,997 |
| Jun 18, 2024 | 134.11 | 137.69 | 131.23 | 134.01 | 134.01 | 1,881,438 |
| Jun 17, 2024 | 130.92 | 135.00 | 130.04 | 134.70 | 134.70 | 1,562,688 |
| Jun 14, 2024 | 132.26 | 132.66 | 129.37 | 132.04 | 132.04 | 1,578,211 |
| Jun 13, 2024 | 131.00 | 135.00 | 130.40 | 132.90 | 132.90 | 2,193,710 |
| Jun 12, 2024 | 131.56 | 133.60 | 130.00 | 130.40 | 130.40 | 1,763,223 |
| Jun 11, 2024 | 0.35 Dividend | |||||
| Jun 11, 2024 | 125.05 | 131.98 | 123.85 | 131.59 | 131.59 | 2,552,445 |
| Jun 11, 2024 | 1.3:1 Stock Splits | |||||
| Jun 7, 2024 | 125.85 | 130.84 | 123.55 | 125.61 | 125.26 | 1,948,178 |
| Jun 6, 2024 | 130.25 | 132.09 | 126.47 | 127.60 | 127.24 | 2,329,255 |
| Jun 5, 2024 | 126.92 | 130.28 | 125.52 | 127.42 | 127.07 | 1,946,197 |
| Jun 4, 2024 | 125.08 | 127.32 | 124.23 | 126.92 | 126.56 | 1,491,620 |
| Jun 3, 2024 | 121.70 | 127.60 | 120.78 | 126.12 | 125.77 | 2,237,614 |
| May 31, 2024 | 122.46 | 123.82 | 120.11 | 120.78 | 120.45 | 1,128,223 |
| May 30, 2024 | 120.00 | 124.90 | 120.00 | 122.70 | 122.36 | 1,075,670 |
Related Tickers
688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
135.50
-2.19%
688048.SS Suzhou Everbright Photonics Co., Ltd.
51.97
-2.70%
601908.SS Beijing Jingyuntong Technology Co., Ltd.
3.0400
-3.49%
688535.SS Jiangsu HHCK Advanced Materials Co., Ltd.
68.80
-1.69%
688652.SS Beijing Jingyi Automation Equipment Co., Ltd.
53.75
-2.38%
688584.SS Wafer Works (Shanghai) Co., Ltd.
17.29
-1.09%
688127.SS Zhejiang Lante Optics Co., Ltd.
22.38
-1.45%
688352.SS Hefei Chipmore Technology Co.,Ltd.
10.69
-1.93%
688516.SS Wuxi Autowell Technology Co.,Ltd.
33.20
-0.63%
688072.SS Piotech Inc.
147.41
-2.76%