Amlogic (Shanghai) Co.,Ltd. (SHA:688099)
China · Delayed Price · Currency is CNY 82.72
-0.52 (-0.62%)
Nov 5, 2025, 3:00 PM CST
Amlogic (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 82.50 | 83.23 | 82.02 | 82.81 | - | -0.52% | 3,175,816 |
| Nov 4, 2025 | 85.40 | 85.99 | 82.52 | 83.24 | 83.24 | -2.64% | 8,002,787 |
| Nov 3, 2025 | 86.10 | 86.36 | 82.90 | 85.50 | 85.50 | -0.58% | 9,873,907 |
| Oct 31, 2025 | 87.00 | 88.10 | 86.00 | 86.00 | 86.00 | -1.15% | 9,929,502 |
| Oct 30, 2025 | 91.22 | 92.15 | 87.00 | 87.00 | 87.00 | -9.71% | 23,995,978 |
| Oct 29, 2025 | 97.00 | 97.30 | 95.06 | 96.36 | 96.36 | -0.38% | 7,757,971 |
| Oct 28, 2025 | 97.31 | 98.80 | 95.70 | 96.73 | 96.73 | -1.23% | 7,345,731 |
| Oct 27, 2025 | 101.00 | 101.00 | 95.88 | 97.93 | 97.93 | -0.74% | 9,943,100 |
| Oct 24, 2025 | 96.89 | 98.99 | 95.74 | 98.66 | 98.66 | 3.04% | 8,045,482 |
| Oct 23, 2025 | 93.99 | 96.11 | 92.83 | 95.75 | 95.75 | 1.49% | 5,359,351 |
| Oct 22, 2025 | 95.08 | 95.90 | 93.27 | 94.34 | 94.34 | -1.78% | 6,047,436 |
| Oct 21, 2025 | 92.61 | 96.50 | 92.00 | 96.05 | 96.05 | 4.74% | 9,027,067 |
| Oct 20, 2025 | 94.71 | 96.09 | 91.21 | 91.70 | 91.70 | -1.45% | 8,320,166 |
| Oct 17, 2025 | 98.00 | 98.43 | 92.88 | 93.05 | 93.05 | -5.53% | 9,702,703 |
| Oct 16, 2025 | 101.24 | 101.54 | 97.92 | 98.50 | 98.50 | -3.05% | 8,461,625 |
| Oct 15, 2025 | 101.50 | 103.87 | 100.00 | 101.60 | 101.60 | 0.10% | 7,804,630 |
| Oct 14, 2025 | 106.17 | 109.23 | 100.91 | 101.50 | 101.50 | -3.93% | 12,769,243 |
| Oct 13, 2025 | 102.39 | 106.73 | 102.06 | 105.65 | 105.65 | -1.63% | 10,277,656 |
| Oct 10, 2025 | 111.05 | 112.99 | 106.00 | 107.40 | 107.40 | -4.74% | 14,295,524 |
| Oct 9, 2025 | 111.00 | 118.38 | 108.81 | 112.74 | 112.74 | 1.40% | 15,251,894 |
| Sep 30, 2025 | 105.61 | 112.85 | 105.61 | 111.18 | 111.18 | 5.39% | 12,471,337 |
| Sep 29, 2025 | 107.00 | 108.39 | 102.22 | 105.49 | 105.49 | -1.41% | 11,129,440 |
| Sep 26, 2025 | 103.30 | 111.74 | 103.03 | 107.00 | 107.00 | 2.88% | 13,389,677 |
| Sep 25, 2025 | 104.18 | 106.00 | 103.03 | 104.00 | 104.00 | -0.17% | 11,204,104 |
| Sep 24, 2025 | 99.84 | 105.20 | 98.50 | 104.18 | 104.18 | 3.31% | 16,621,044 |
| Sep 23, 2025 | 99.62 | 101.15 | 96.09 | 100.84 | 100.84 | 1.24% | 14,756,066 |
| Sep 22, 2025 | 92.10 | 101.18 | 92.10 | 99.60 | 99.60 | 9.45% | 19,191,483 |
| Sep 19, 2025 | 93.10 | 94.96 | 91.00 | 91.00 | 91.00 | -2.26% | 11,049,850 |
| Sep 18, 2025 | 95.60 | 97.80 | 91.65 | 93.10 | 93.10 | -2.40% | 13,533,044 |
| Sep 17, 2025 | 95.85 | 96.25 | 93.69 | 95.39 | 95.39 | -0.68% | 9,605,822 |
| Sep 16, 2025 | 97.90 | 98.99 | 94.66 | 96.04 | 96.04 | 0.96% | 12,047,506 |
| Sep 15, 2025 | 95.24 | 97.91 | 93.40 | 95.13 | 95.13 | 0.89% | 12,017,331 |
| Sep 12, 2025 | 95.17 | 96.13 | 93.46 | 94.29 | 94.29 | -1.58% | 12,567,277 |
| Sep 11, 2025 | 92.59 | 95.88 | 92.00 | 95.80 | 95.80 | 3.24% | 12,596,228 |
| Sep 10, 2025 | 90.26 | 95.24 | 89.66 | 92.79 | 92.79 | 3.54% | 12,572,022 |
| Sep 9, 2025 | 89.80 | 90.70 | 88.68 | 89.62 | 89.62 | -1.14% | 7,121,054 |
| Sep 8, 2025 | 91.00 | 91.19 | 88.33 | 90.65 | 90.65 | -0.03% | 9,767,914 |
| Sep 5, 2025 | 88.00 | 90.88 | 86.03 | 90.68 | 90.68 | 3.75% | 10,996,798 |
| Sep 4, 2025 | 92.84 | 93.85 | 85.87 | 87.40 | 87.40 | -5.86% | 14,130,089 |
| Sep 3, 2025 | 96.17 | 96.88 | 92.77 | 92.84 | 92.84 | -3.29% | 11,688,138 |
| Sep 2, 2025 | 99.00 | 100.38 | 94.58 | 96.00 | 96.00 | -2.75% | 16,472,461 |
| Sep 1, 2025 | 102.98 | 104.34 | 97.29 | 98.71 | 98.71 | -1.32% | 13,121,267 |
| 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 |