Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	97.50	102.20	95.80	100.03	100.03	0.87%	16,296,170
Aug 28, 2025	96.00	100.39	95.05	99.17	99.17	5.33%	21,343,887
Aug 27, 2025	90.50	102.62	90.50	94.15	94.15	5.18%	29,125,246
Aug 26, 2025	89.99	91.06	88.58	89.51	89.51	-0.81%	12,404,702
Aug 25, 2025	91.98	94.50	87.80	90.24	90.24	0.20%	22,382,831
Aug 22, 2025	86.75	90.33	86.75	90.06	90.06	2.60%	21,984,103
Aug 21, 2025	84.30	89.97	84.30	87.78	87.78	5.05%	25,402,967
Aug 20, 2025	79.03	83.65	78.26	83.56	83.56	5.03%	17,097,270
Aug 19, 2025	78.68	80.50	78.17	79.56	79.56	1.09%	13,705,966
Aug 18, 2025	78.86	80.10	77.70	78.70	78.70	1.78%	16,785,142
Aug 15, 2025	76.50	77.97	75.68	77.32	77.32	1.15%	12,031,803
Aug 14, 2025	78.50	78.50	75.50	76.44	76.44	-1.79%	14,396,222
Aug 13, 2025	75.30	79.80	75.14	77.83	77.83	8.01%	25,445,396
Aug 12, 2025	71.56	72.68	70.87	72.06	72.06	0.70%	8,999,577
Aug 11, 2025	70.70	71.99	70.65	71.56	71.56	1.25%	6,910,915
Aug 8, 2025	71.53	72.15	70.50	70.68	70.68	-1.16%	6,354,272
Aug 7, 2025	73.09	73.37	71.36	71.51	71.51	-3.23%	14,667,363
Aug 6, 2025	72.67	74.16	72.27	73.90	73.90	1.72%	5,233,588
Aug 5, 2025	72.37	72.95	72.16	72.65	72.65	0.43%	3,435,949
Aug 4, 2025	72.02	72.68	71.62	72.34	72.34	0.33%	4,348,980
Aug 1, 2025	72.39	73.58	71.40	72.10	72.10	-0.35%	5,552,724
Jul 31, 2025	74.32	75.14	72.08	72.35	72.35	-2.65%	8,410,154
Jul 30, 2025	74.60	76.43	73.75	74.32	74.32	-0.40%	6,617,444
Jul 29, 2025	74.32	75.36	74.05	74.62	74.62	0.16%	5,423,869
Jul 28, 2025	75.05	75.84	74.48	74.50	74.50	-0.67%	5,341,027
Jul 25, 2025	74.17	75.14	73.10	75.00	75.00	1.49%	6,633,459
Jul 24, 2025	73.18	74.12	72.89	73.90	73.90	1.14%	4,420,652
Jul 23, 2025	73.00	73.98	72.53	73.07	73.07	-0.10%	4,534,410
Jul 22, 2025	73.63	73.80	72.68	73.14	73.14	-0.67%	5,161,711
Jul 21, 2025	72.60	74.22	71.50	73.63	73.63	1.91%	6,920,066
Jul 18, 2025	72.10	73.12	71.73	72.25	72.25	0.24%	4,747,186
Jul 17, 2025	72.50	72.62	71.58	72.08	72.08	-0.32%	6,011,715
Jul 16, 2025	73.15	73.80	72.09	72.31	72.31	-0.66%	5,336,790
Jul 15, 2025	71.52	73.39	71.20	72.79	72.79	1.78%	5,238,764
Jul 14, 2025	72.71	73.21	71.52	71.52	71.52	-1.96%	4,188,103
Jul 11, 2025	71.24	73.55	70.94	72.95	72.95	2.14%	6,254,254
Jul 10, 2025	71.74	71.90	71.01	71.42	71.42	-0.32%	3,180,539
Jul 9, 2025	72.40	72.40	71.15	71.65	71.65	-0.39%	4,314,013
Jul 8, 2025	70.09	72.44	69.85	71.93	71.93	2.90%	6,575,369
Jul 7, 2025	70.78	70.88	69.90	69.90	69.90	-1.26%	2,758,266
Jul 4, 2025	71.60	71.89	69.97	70.79	70.79	-1.53%	5,732,726
Jul 3, 2025	70.82	72.37	70.65	71.89	71.89	1.53%	4,427,452
Jul 2, 2025	70.73	70.97	70.08	70.81	70.81	-0.41%	4,228,483
Jul 1, 2025	71.20	71.67	70.40	71.10	71.10	0.13%	4,222,762
Jun 30, 2025	70.75	71.71	70.05	71.01	71.01	0.40%	7,011,396
Jun 27, 2025	71.17	71.90	70.02	70.73	70.73	0.17%	4,845,151
Jun 26, 2025	72.00	72.16	70.58	70.61	70.61	-1.84%	4,639,948
Jun 25, 2025	69.77	71.96	69.30	71.93	71.93	3.26%	7,155,389
Jun 24, 2025	67.91	69.78	67.67	69.66	69.66	2.96%	5,716,713
Jun 23, 2025	66.66	68.16	66.51	67.66	67.66	0.64%	4,089,229