Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	93.80	97.00	92.66	95.00	95.00	-1.66%	16,399,660
Nov 25, 2025	96.00	99.16	95.17	96.60	96.60	4.18%	22,742,590
Nov 24, 2025	91.00	94.63	89.00	92.72	92.72	4.32%	19,535,720
Nov 21, 2025	86.31	92.31	85.50	88.88	88.88	0.14%	18,243,880
Nov 20, 2025	91.00	92.87	87.66	88.76	88.76	-0.30%	14,391,140
Nov 19, 2025	90.96	93.50	88.59	89.03	89.03	-0.74%	23,621,500
Nov 18, 2025	80.21	92.38	79.50	89.69	89.69	11.90%	32,426,510
Nov 17, 2025	80.97	81.33	79.44	80.15	80.15	-1.11%	6,004,600
Nov 14, 2025	81.79	82.39	80.79	81.05	81.05	-1.47%	5,482,474
Nov 13, 2025	81.70	82.69	81.50	82.26	82.26	0.73%	5,545,998
Nov 12, 2025	82.55	83.86	81.33	81.66	81.66	-0.84%	6,347,584
Nov 11, 2025	84.77	85.33	82.33	82.35	82.35	-2.16%	5,369,787
Nov 10, 2025	85.28	86.27	83.24	84.17	84.17	-1.02%	8,041,788
Nov 7, 2025	84.33	87.15	83.80	85.04	85.04	0.15%	8,573,542
Nov 6, 2025	83.14	85.33	83.14	84.91	84.91	2.65%	8,032,267
Nov 5, 2025	82.50	83.23	82.02	82.72	82.72	-0.62%	6,568,483
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%	23,995,970
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%	12,769,240
Oct 13, 2025	102.39	106.73	102.06	105.65	105.65	-1.63%	10,277,650