Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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