Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	92.99	94.23	90.28	93.86	93.86	3.48%	12,621,871
Jun 8, 2026	91.10	93.82	89.80	90.70	90.70	-5.40%	19,049,848
Jun 5, 2026	97.97	98.87	95.00	95.88	95.88	-3.22%	13,425,013
Jun 4, 2026	99.11	101.00	98.20	99.07	99.07	-1.91%	11,002,160
Jun 3, 2026	100.69	104.50	99.88	101.00	101.00	-0.69%	16,905,050
Jun 2, 2026	102.10	103.00	97.51	101.70	101.70	0.59%	14,949,260
Jun 1, 2026	105.90	108.10	101.03	101.10	101.10	-4.53%	16,863,580
May 29, 2026	114.70	115.20	104.50	105.90	105.90	-7.59%	24,093,660
May 28, 2026	116.39	116.88	111.00	114.60	114.60	0.03%	14,421,400
May 27, 2026	113.01	121.10	112.50	114.56	114.56	1.62%	22,641,131
May 26, 2026	111.96	114.29	109.35	112.73	112.73	-0.33%	17,823,760
May 25, 2026	114.80	115.80	111.80	113.10	113.10	-1.83%	15,719,350
May 22, 2026	110.00	117.58	110.00	115.21	115.21	4.72%	16,834,172
May 21, 2026	119.80	120.00	109.31	110.22	110.02	-7.52%	21,156,720
May 20, 2026	120.67	122.22	115.00	119.18	118.96	-2.55%	24,981,010
May 19, 2026	110.01	123.20	108.00	122.30	122.08	12.10%	32,151,770
May 18, 2026	106.88	111.00	106.88	109.10	108.90	0.04%	15,906,810
May 15, 2026	112.90	114.37	108.02	109.06	108.86	-2.48%	19,439,600
May 14, 2026	116.21	116.30	111.80	111.83	111.63	-3.79%	15,625,610
May 13, 2026	110.50	118.00	109.10	116.23	116.02	2.86%	18,144,310
May 12, 2026	113.98	115.78	111.33	113.00	112.79	-0.08%	20,962,950
May 11, 2026	113.00	116.36	111.60	113.09	112.88	0.35%	22,458,540
May 8, 2026	109.75	113.23	109.00	112.70	112.50	1.62%	20,536,160
May 7, 2026	108.79	113.74	106.88	110.90	110.70	1.93%	22,613,180
May 6, 2026	108.87	113.84	106.00	108.80	108.60	2.84%	29,506,530
Apr 30, 2026	104.00	106.59	103.00	105.80	105.61	3.88%	27,220,370
Apr 29, 2026	94.00	104.08	93.01	101.85	101.67	6.06%	32,098,270
Apr 28, 2026	95.42	96.78	93.88	96.03	95.86	0.15%	20,232,010
Apr 27, 2026	91.44	99.62	91.22	95.89	95.72	5.26%	36,646,630
Apr 24, 2026	86.80	92.00	85.74	91.10	90.93	5.71%	20,748,320
Apr 23, 2026	88.00	88.87	85.25	86.18	86.02	-2.92%	10,609,230
Apr 22, 2026	85.44	88.91	85.10	88.77	88.61	3.17%	13,858,820
Apr 21, 2026	85.10	87.26	83.31	86.04	85.88	0.05%	13,919,830
Apr 20, 2026	82.91	86.25	81.94	86.00	85.84	3.24%	15,161,270
Apr 17, 2026	80.90	84.18	80.22	83.30	83.15	2.62%	15,201,750
Apr 16, 2026	81.53	82.28	80.50	81.17	81.02	-	10,162,660
Apr 15, 2026	83.72	84.20	80.80	81.17	81.02	-2.45%	9,025,606
Apr 14, 2026	84.49	84.58	82.55	83.21	83.06	-0.20%	10,021,340
Apr 13, 2026	81.60	85.35	81.01	83.38	83.23	1.46%	10,761,760
Apr 10, 2026	84.00	85.00	82.06	82.18	82.03	2.04%	9,179,557
Apr 9, 2026	81.55	82.09	80.50	80.54	80.39	-2.32%	6,966,357
Apr 8, 2026	78.32	82.50	78.00	82.45	82.30	8.49%	11,871,220
Apr 7, 2026	76.49	77.20	75.78	76.00	75.86	0.32%	5,259,124
Apr 3, 2026	76.81	78.43	75.70	75.76	75.62	-1.20%	6,670,637
Apr 2, 2026	79.01	79.01	75.78	76.68	76.54	-3.40%	10,665,220
Apr 1, 2026	81.02	81.30	78.80	79.38	79.24	0.23%	8,139,182
Mar 31, 2026	81.99	82.87	79.20	79.20	79.06	-2.60%	8,454,629
Mar 30, 2026	80.28	82.22	79.77	81.31	81.16	-1.08%	6,642,000
Mar 27, 2026	77.51	83.22	77.22	82.20	82.05	3.58%	10,751,990
Mar 26, 2026	81.96	82.10	78.92	79.36	79.22	-3.21%	6,526,130