Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	94.00	104.08	93.01	101.85	101.85	6.06%	32,098,274
Apr 28, 2026	95.42	96.78	93.88	96.03	96.03	0.15%	20,232,017
Apr 27, 2026	91.44	99.62	91.22	95.89	95.89	5.26%	36,646,632
Apr 24, 2026	86.80	92.00	85.74	91.10	91.10	5.71%	20,748,320
Apr 23, 2026	88.00	88.87	85.25	86.18	86.18	-2.92%	10,609,238
Apr 22, 2026	85.44	88.91	85.10	88.77	88.77	3.17%	13,858,822
Apr 21, 2026	85.10	87.26	83.31	86.04	86.04	0.05%	13,919,830
Apr 20, 2026	82.91	86.25	81.94	86.00	86.00	3.24%	15,161,270
Apr 17, 2026	80.90	84.18	80.22	83.30	83.30	2.62%	15,201,752
Apr 16, 2026	81.53	82.28	80.50	81.17	81.17	-	10,162,660
Apr 15, 2026	83.72	84.20	80.80	81.17	81.17	-2.45%	9,025,606
Apr 14, 2026	84.49	84.58	82.55	83.21	83.21	-0.20%	10,021,347
Apr 13, 2026	81.60	85.35	81.01	83.38	83.38	1.46%	10,761,763
Apr 10, 2026	84.00	85.00	82.06	82.18	82.18	2.04%	9,179,557
Apr 9, 2026	81.55	82.09	80.50	80.54	80.54	-2.32%	6,966,357
Apr 8, 2026	78.32	82.50	78.00	82.45	82.45	8.49%	11,871,220
Apr 7, 2026	76.49	77.20	75.78	76.00	76.00	0.32%	5,259,124
Apr 3, 2026	76.81	78.43	75.70	75.76	75.76	-1.20%	6,670,637
Apr 2, 2026	79.01	79.01	75.78	76.68	76.68	-3.40%	10,665,220
Apr 1, 2026	81.02	81.30	78.80	79.38	79.38	0.23%	8,139,182
Mar 31, 2026	81.99	82.87	79.20	79.20	79.20	-2.60%	8,454,629
Mar 30, 2026	80.28	82.22	79.77	81.31	81.31	-1.08%	6,642,000
Mar 27, 2026	77.51	83.22	77.22	82.20	82.20	3.58%	10,751,996
Mar 26, 2026	81.96	82.10	78.92	79.36	79.36	-3.21%	6,526,130
Mar 25, 2026	80.92	83.18	80.92	81.99	81.99	1.85%	9,657,463
Mar 24, 2026	82.89	82.89	78.43	80.50	80.50	-1.23%	10,978,390
Mar 23, 2026	83.00	83.96	80.35	81.50	81.50	-4.15%	12,561,440
Mar 20, 2026	88.98	89.18	85.03	85.03	85.03	-3.57%	10,283,090
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