Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	81.01	82.43	79.90	81.06	81.06	-0.98%	7,145,118
Feb 5, 2026	81.79	83.08	81.06	81.86	81.86	-0.92%	7,221,131
Feb 4, 2026	83.87	83.87	81.48	82.62	82.62	-1.62%	9,912,092
Feb 3, 2026	84.70	85.78	83.61	83.98	83.98	0.21%	10,030,630
Feb 2, 2026	86.90	86.93	83.56	83.80	83.80	-4.33%	11,699,510
Jan 30, 2026	87.80	88.97	84.77	87.59	87.59	-0.93%	11,349,150
Jan 29, 2026	93.90	94.79	88.24	88.41	88.41	-5.18%	13,403,650
Jan 28, 2026	89.10	96.60	89.10	93.24	93.24	4.07%	19,921,470
Jan 27, 2026	87.30	89.92	85.21	89.59	89.59	2.62%	10,987,500
Jan 26, 2026	91.20	93.09	87.00	87.30	87.30	-4.28%	12,016,170
Jan 23, 2026	90.00	91.57	88.84	91.20	91.20	3.00%	14,775,430
Jan 22, 2026	90.10	92.05	86.50	88.54	88.54	-4.84%	19,929,540
Jan 21, 2026	90.50	94.77	90.01	93.04	93.04	1.85%	12,542,420
Jan 20, 2026	90.90	93.30	89.65	91.35	91.35	0.79%	11,205,575
Jan 19, 2026	93.50	94.56	90.24	90.63	90.63	-3.45%	12,326,140
Jan 16, 2026	93.85	94.86	91.77	93.87	93.87	1.04%	11,099,228
Jan 15, 2026	93.35	95.09	91.42	92.90	92.90	-1.16%	10,982,560
Jan 14, 2026	93.99	97.44	93.01	93.99	93.99	0.52%	12,900,970
Jan 13, 2026	95.29	96.77	92.66	93.50	93.50	-1.55%	10,087,700
Jan 12, 2026	92.03	95.63	91.52	94.97	94.97	3.18%	12,878,880
Jan 9, 2026	92.80	92.99	90.86	92.04	92.04	-1.09%	9,535,091
Jan 8, 2026	91.85	95.85	91.80	93.05	93.05	1.33%	13,436,340
Jan 7, 2026	93.19	93.67	91.15	91.83	91.83	-1.45%	8,730,624
Jan 6, 2026	91.45	93.54	90.57	93.18	93.18	1.90%	10,776,060
Jan 5, 2026	87.50	91.99	87.46	91.44	91.44	4.83%	11,565,990
Dec 31, 2025	88.88	90.26	87.13	87.23	87.23	-0.93%	7,417,533
Dec 30, 2025	86.19	89.00	86.15	88.05	88.05	1.79%	6,852,817
Dec 29, 2025	87.70	88.38	86.23	86.50	86.50	-1.59%	6,684,372
Dec 26, 2025	88.80	89.68	86.65	87.90	87.90	-1.34%	7,270,773
Dec 25, 2025	88.06	89.58	87.50	89.09	89.09	0.33%	5,841,451
Dec 24, 2025	87.41	89.00	86.61	88.80	88.80	1.24%	6,457,723
Dec 23, 2025	86.40	89.90	86.21	87.71	87.71	1.07%	7,991,225
Dec 22, 2025	85.25	87.54	85.25	86.78	86.78	1.93%	7,778,618
Dec 19, 2025	84.50	86.48	84.01	85.14	85.14	1.39%	7,178,303
Dec 18, 2025	84.50	85.68	83.56	83.97	83.97	-1.67%	6,091,879
Dec 17, 2025	83.99	85.54	82.86	85.40	85.40	1.87%	7,091,803
Dec 16, 2025	85.48	85.98	83.42	83.83	83.83	-2.24%	5,937,078
Dec 15, 2025	86.06	87.05	85.17	85.75	85.75	-1.82%	6,204,458
Dec 12, 2025	85.46	87.87	84.50	87.34	87.34	2.03%	9,862,196
Dec 11, 2025	88.70	89.00	85.60	85.60	85.60	-3.53%	8,312,485
Dec 10, 2025	88.19	89.24	86.43	88.73	88.73	0.50%	6,824,544
Dec 9, 2025	90.55	91.57	87.86	88.29	88.29	-3.40%	12,394,450
Dec 8, 2025	92.32	92.50	90.10	91.40	91.40	-0.55%	12,356,480
Dec 5, 2025	91.50	93.64	90.00	91.91	91.91	0.44%	8,456,409
Dec 4, 2025	92.99	93.17	90.50	91.51	91.51	-1.79%	7,002,769
Dec 3, 2025	95.18	96.84	92.82	93.18	93.18	-3.24%	10,377,711
Dec 2, 2025	94.86	98.27	94.10	96.30	96.30	1.46%	13,617,580
Dec 1, 2025	90.80	96.30	89.46	94.91	94.91	4.84%	15,791,440
Nov 28, 2025	89.89	92.50	89.44	90.53	90.53	0.63%	11,272,560
Nov 27, 2025	93.50	95.15	89.71	89.96	89.96	-5.31%	16,647,450