Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	110.01	123.20	108.00	122.30	122.30	12.10%	32,151,774
May 18, 2026	106.88	111.00	106.88	109.10	109.10	0.04%	15,906,817
May 15, 2026	112.90	114.37	108.02	109.06	109.06	-2.48%	19,439,600
May 14, 2026	116.21	116.30	111.80	111.83	111.83	-3.79%	15,625,610
May 13, 2026	110.50	118.00	109.10	116.23	116.23	2.86%	18,144,310
May 12, 2026	113.98	115.78	111.33	113.00	113.00	-0.08%	20,962,950
May 11, 2026	113.00	116.36	111.60	113.09	113.09	0.35%	22,458,540
May 8, 2026	109.75	113.23	109.00	112.70	112.70	1.62%	20,536,160
May 7, 2026	108.79	113.74	106.88	110.90	110.90	1.93%	22,613,180
May 6, 2026	108.87	113.84	106.00	108.80	108.80	2.84%	29,506,530
Apr 30, 2026	104.00	106.59	103.00	105.80	105.80	3.88%	27,220,370
Apr 29, 2026	94.00	104.08	93.01	101.85	101.85	6.06%	32,098,270
Apr 28, 2026	95.42	96.78	93.88	96.03	96.03	0.15%	20,232,010
Apr 27, 2026	91.44	99.62	91.22	95.89	95.89	5.26%	36,646,630
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%	10,609,230
Apr 22, 2026	85.44	88.91	85.10	88.77	88.77	3.17%	13,858,820
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%	15,201,750
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%	10,021,340
Apr 13, 2026	81.60	85.35	81.01	83.38	83.38	1.46%	10,761,760
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%	10,751,990
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%	10,861,480
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%	11,388,570
Mar 5, 2026	88.57	90.36	86.84	87.67	87.67	1.88%	10,287,090