Anji Microelectronics Technology
安集科技 SH688019 Forward-adjusted STAR
211.00
-3.22
(-1.50%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
218.06
High
218.22
Low
207.13
Prev close
214.22
Amplitude
5.18%
Volume
459.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
219.64
MA10
225.63
MA20
223.43
MA60
244.21
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 218.06 | 218.22 | 207.13 | 211.00 | 460M |
| 2 | 2026-09-29 | 215.90 | 215.90 | 210.17 | 214.22 | 401M |
| 3 | 2026-09-28 | 223.50 | 226.99 | 214.55 | 214.90 | 483M |
| 4 | 2026-09-24 | 230.05 | 231.50 | 225.02 | 225.66 | 306M |
| 5 | 2026-09-23 | 233.33 | 234.82 | 231.11 | 232.40 | 334M |
| 6 | 2026-09-22 | 235.66 | 238.55 | 231.38 | 232.88 | 543M |
| 7 | 2026-09-21 | 235.80 | 237.99 | 231.00 | 232.90 | 473M |
| 8 | 2026-09-18 | 233.50 | 237.18 | 230.05 | 234.80 | 590M |
| 9 | 2026-09-17 | 226.50 | 233.33 | 223.66 | 230.00 | 574M |
| 10 | 2026-09-16 | 218.90 | 228.10 | 217.02 | 227.50 | 529M |
| 11 | 2026-09-15 | 215.00 | 223.00 | 213.30 | 218.95 | 413M |
| 12 | 2026-09-14 | 216.00 | 218.65 | 212.50 | 215.80 | 330M |
52W
Data range
141.00
31.1%
366.00
High/low over the last 250 trading days, and where the price sits.
← Stocks