Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	87.03	89.38	86.02	88.50	88.50	3.61%	9,078,868
Sep 17, 2026	87.00	87.97	85.33	85.42	85.42	-2.43%	6,565,971
Sep 16, 2026	84.51	87.89	83.89	87.55	87.55	3.55%	7,342,982
Sep 15, 2026	83.58	85.48	83.58	84.55	84.55	0.68%	5,206,298
Sep 14, 2026	84.80	85.50	83.30	83.98	83.98	-1.07%	4,961,047
Sep 11, 2026	85.50	85.95	83.11	84.89	84.89	-1.49%	7,023,146
Sep 10, 2026	87.70	87.83	85.67	86.17	86.17	-1.82%	5,140,830
Sep 9, 2026	88.12	88.79	87.20	87.77	87.77	-0.33%	4,807,402
Sep 8, 2026	91.09	91.20	87.07	88.06	88.06	-3.44%	10,552,884
Sep 7, 2026	91.20	92.37	90.46	91.20	91.20	0.42%	7,159,297
Sep 4, 2026	93.00	94.15	90.23	90.82	90.82	-1.66%	7,832,567
Sep 3, 2026	93.01	93.84	90.89	92.35	92.35	-0.10%	6,768,277
Sep 2, 2026	95.95	96.10	92.25	92.44	92.44	-4.21%	8,743,572
Sep 1, 2026	97.00	98.27	95.08	96.50	96.50	-1.02%	9,356,188
Aug 31, 2026	88.72	97.77	88.20	97.49	97.49	8.68%	15,915,999
Aug 28, 2026	91.74	92.58	89.58	89.70	89.70	-2.08%	6,732,139
Aug 27, 2026	91.15	92.88	90.62	91.61	91.61	1.08%	7,061,528
Aug 26, 2026	91.06	93.45	90.60	90.63	90.63	-0.79%	6,379,282
Aug 25, 2026	89.50	92.39	88.00	91.35	91.35	2.07%	7,990,871
Aug 24, 2026	92.36	92.36	88.40	89.50	89.50	-2.63%	8,869,204
Aug 21, 2026	93.45	94.37	91.24	91.92	91.92	-1.43%	8,310,273
Aug 20, 2026	95.00	97.18	93.05	93.25	93.25	-0.14%	10,428,990
Aug 19, 2026	97.00	98.37	93.20	93.38	93.38	-5.05%	14,002,295
Aug 18, 2026	99.26	100.00	96.30	98.35	98.35	-1.87%	12,008,920
Aug 17, 2026	96.79	100.26	96.10	100.22	100.22	3.53%	12,783,340
Aug 14, 2026	97.60	98.99	94.71	96.80	96.80	-0.51%	10,703,450
Aug 13, 2026	101.69	102.00	96.70	97.30	97.30	-2.84%	12,803,900
Aug 12, 2026	98.96	103.50	97.60	100.14	100.14	1.15%	13,551,930
Aug 11, 2026	96.99	102.27	96.01	99.00	99.00	1.63%	18,224,270
Aug 10, 2026	97.07	97.84	93.66	97.41	97.41	0.27%	13,992,880
Aug 7, 2026	98.80	98.92	94.03	97.15	97.15	-1.60%	18,408,480
Aug 6, 2026	95.40	100.53	95.08	98.73	98.73	1.87%	17,147,650
Aug 5, 2026	95.27	99.44	94.11	96.92	96.92	0.91%	18,446,283
Aug 4, 2026	92.70	96.98	91.12	96.05	96.05	4.15%	13,480,760
Aug 3, 2026	96.50	101.79	91.71	92.22	92.22	-5.32%	17,602,370
Jul 31, 2026	95.00	99.89	92.95	97.40	97.40	7.04%	20,867,503
Jul 30, 2026	95.94	97.00	90.13	90.99	90.99	-5.90%	19,734,582
Jul 29, 2026	95.30	100.49	94.51	96.70	96.70	1.49%	19,801,080
Jul 28, 2026	96.00	98.70	93.36	95.28	95.28	-2.46%	18,965,287
Jul 27, 2026	97.00	99.90	93.75	97.68	97.68	-0.33%	21,607,815
Jul 24, 2026	96.70	103.36	94.51	98.00	98.00	6.45%	30,175,047
Jul 23, 2026	93.85	94.50	90.04	92.06	92.06	-2.27%	17,328,843
Jul 22, 2026	86.69	96.97	86.30	94.20	94.20	7.05%	24,389,602
Jul 21, 2026	85.49	89.62	84.02	88.00	88.00	3.53%	18,494,200
Jul 20, 2026	89.31	90.70	81.10	85.00	85.00	-2.75%	21,919,418
Jul 17, 2026	97.97	100.48	85.42	87.40	87.40	-10.81%	25,157,290
Jul 16, 2026	97.01	103.68	95.17	97.99	97.99	1.63%	19,707,484
Jul 15, 2026	98.49	98.88	92.93	96.42	96.42	-1.89%	17,267,433
Jul 14, 2026	98.00	100.10	92.86	98.28	98.28	0.21%	18,669,922
Jul 13, 2026	98.88	106.88	96.88	98.07	98.07	-3.24%	22,921,585