Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	90.00	90.13	87.07	88.18	88.18	-4.11%	13,922,500
Mar 18, 2026	90.77	92.05	89.78	91.96	91.96	1.99%	9,218,072
Mar 17, 2026	93.41	93.90	90.12	90.17	90.17	-2.74%	10,861,485
Mar 16, 2026	90.00	93.28	89.24	92.71	92.71	1.79%	13,252,340
Mar 13, 2026	88.50	92.61	88.05	91.08	91.08	1.69%	15,242,710
Mar 12, 2026	88.99	93.20	88.99	89.57	89.57	2.42%	15,584,190
Mar 11, 2026	90.09	90.28	87.11	87.45	87.45	-2.50%	9,300,200
Mar 10, 2026	90.10	91.74	88.91	89.69	89.69	1.34%	9,028,945
Mar 9, 2026	88.77	89.20	85.50	88.50	88.50	-2.77%	10,701,480
Mar 6, 2026	86.50	92.11	86.50	91.02	91.02	3.82%	11,388,578
Mar 5, 2026	88.57	90.36	86.84	87.67	87.67	1.88%	10,287,098
Mar 4, 2026	86.00	88.38	85.32	86.05	86.05	-0.59%	8,912,484
Mar 3, 2026	92.07	92.87	86.12	86.56	86.56	-5.97%	12,755,540
Mar 2, 2026	93.37	94.13	91.25	92.06	92.06	-3.09%	10,865,510
Feb 27, 2026	96.06	96.32	94.35	95.00	95.00	-2.23%	8,800,431
Feb 26, 2026	95.49	98.26	93.80	97.17	97.17	1.81%	13,258,880
Feb 25, 2026	96.02	96.79	94.89	95.44	95.44	-0.60%	10,454,700
Feb 24, 2026	95.08	97.20	91.55	96.02	96.02	1.85%	17,654,733
Feb 13, 2026	93.84	97.16	92.30	94.28	94.28	0.78%	22,390,362
Feb 12, 2026	85.01	94.58	85.00	93.55	93.55	15.75%	34,028,777
Feb 11, 2026	81.69	81.87	80.73	80.82	80.82	-0.83%	5,686,827
Feb 10, 2026	82.13	82.66	81.45	81.50	81.50	-0.28%	5,610,440
Feb 9, 2026	82.48	82.69	81.30	81.73	81.73	0.83%	7,405,531
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