Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	102.26	108.55	100.00	101.35	101.35	-1.03%	24,445,314
Jul 9, 2026	98.30	102.40	96.60	102.40	102.40	3.23%	15,939,738
Jul 8, 2026	97.58	101.81	97.58	99.20	99.20	3.45%	17,079,220
Jul 7, 2026	93.10	100.80	91.39	95.89	95.89	2.68%	14,815,402
Jul 6, 2026	95.74	96.98	89.83	93.39	93.39	-3.02%	15,032,285
Jul 3, 2026	99.47	101.58	96.09	96.30	96.30	-0.77%	12,797,465
Jul 2, 2026	98.91	102.31	93.73	97.05	97.05	-2.80%	16,576,341
Jul 1, 2026	102.89	106.44	98.61	99.85	99.85	-2.96%	17,797,792
Jun 30, 2026	97.51	103.99	96.48	102.90	102.90	5.59%	16,953,280
Jun 29, 2026	96.63	99.39	94.51	97.45	97.45	0.35%	18,447,950
Jun 26, 2026	99.01	100.50	94.64	97.11	97.11	-3.65%	16,251,108
Jun 25, 2026	103.30	103.47	98.88	100.79	100.79	-2.53%	19,087,084
Jun 24, 2026	99.86	104.43	95.77	103.41	103.41	3.78%	23,044,922
Jun 23, 2026	95.00	103.69	95.00	99.64	99.64	2.81%	20,316,937