Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	92.00	92.00	87.41	87.70	87.70	-5.51%	12,325,628
Oct 28, 2026	90.87	94.78	90.33	92.81	92.81	3.55%	11,119,790
Oct 27, 2026	98.00	98.57	89.33	89.63	89.63	-8.02%	15,297,053
Oct 26, 2026	99.30	101.89	97.22	97.44	97.44	-3.22%	17,540,360
Oct 23, 2026	93.50	101.58	91.08	100.68	100.68	6.63%	19,995,717
Oct 22, 2026	95.59	97.71	93.88	94.42	94.42	-2.47%	11,312,771
Oct 21, 2026	96.28	99.72	95.08	96.81	96.81	0.92%	15,424,387
Oct 20, 2026	87.00	96.81	86.13	95.93	95.93	9.65%	18,373,930
Oct 19, 2026	87.52	88.90	85.00	87.49	87.49	-0.06%	9,260,931
Oct 16, 2026	92.40	93.60	87.01	87.54	87.54	-3.96%	12,889,817
Oct 15, 2026	89.50	92.60	89.10	91.15	91.15	-2.03%	13,662,506
Oct 14, 2026	96.32	98.30	92.80	93.04	93.04	-2.68%	13,610,996
Oct 13, 2026	95.21	97.87	93.50	95.60	95.60	-0.60%	16,847,329
Oct 12, 2026	100.50	100.95	96.10	96.18	96.18	-3.54%	18,583,671
Oct 9, 2026	100.00	103.78	97.89	99.71	99.71	5.44%	39,047,254
Oct 8, 2026	96.80	97.95	93.28	94.57	94.57	-2.30%	12,603,310
Sep 30, 2026	90.19	98.00	90.16	96.80	96.80	7.17%	17,807,379
Sep 29, 2026	87.88	91.20	87.27	90.32	90.32	2.32%	7,698,291
Sep 28, 2026	89.11	89.79	86.36	88.27	88.27	-1.40%	8,864,570
Sep 24, 2026	92.36	93.37	89.52	89.52	89.52	-3.63%	7,260,025
Sep 23, 2026	94.65	94.94	92.50	92.89	92.89	-1.86%	8,996,484
Sep 22, 2026	90.43	95.98	90.21	94.65	94.65	6.12%	16,038,222
Sep 21, 2026	88.99	89.89	87.78	89.19	89.19	0.78%	8,519,377
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%	10,703,451
Aug 13, 2026	101.69	102.00	96.70	97.30	97.30	-2.84%	12,803,908