Allwin Telecommunication Co., Ltd. (SHE:002231)
China · Delayed Price · Currency is CNY 0.6000
-0.0300 (-4.76%)
At close: Jan 29, 2026
Allwin Telecommunication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 4,355,500 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 1,836,800 |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.35% | 2,049,400 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 3,096,200 |
| Jan 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | 5,022,200 |
| Jan 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | 1,620,800 |
| Jan 21, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 734,400 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 2,345,900 |
| Jan 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.32% | 1,348,200 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 1,187,000 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 2,869,000 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 3,502,200 |
| Jan 13, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -5.22% | 16,255,040 |
| Jan 12, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.96% | 41,918,910 |
| Jan 9, 2026 | 1.25 | 1.31 | 1.21 | 1.21 | 1.21 | -4.72% | 48,609,300 |
| Jan 8, 2026 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 64,752,020 |
| Jan 7, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -5.00% | 24,855,600 |
| Jan 6, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 5.26% | 83,635,000 |
| Jan 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1,091,500 |
| Dec 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 716,400 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 1,276,700 |
| Dec 29, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -4.91% | 9,544,000 |
| Dec 26, 2025 | 1.67 | 1.72 | 1.59 | 1.63 | 1.63 | -1.81% | 31,591,400 |
| Dec 25, 2025 | 1.60 | 1.70 | 1.58 | 1.66 | 1.66 | 0.61% | 33,622,700 |
| Dec 24, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -4.62% | 47,613,304 |
| Dec 23, 2025 | 1.65 | 1.73 | 1.62 | 1.73 | 1.73 | 4.85% | 28,956,400 |
| Dec 22, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -2.94% | 58,380,570 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 1,867,100 |
| Dec 18, 2025 | 1.79 | 1.95 | 1.79 | 1.79 | 1.79 | -4.79% | 47,662,300 |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | 298,700 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 635,900 |
| Dec 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 1,016,600 |
| Dec 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | 939,600 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 2,150,600 |
| Dec 10, 2025 | 2.45 | 2.46 | 2.42 | 2.42 | 2.42 | -5.10% | 7,529,500 |
| Dec 9, 2025 | 2.54 | 2.61 | 2.51 | 2.55 | 2.55 | 1.19% | 20,689,800 |
| Dec 8, 2025 | 2.56 | 2.58 | 2.48 | 2.52 | 2.52 | -3.45% | 25,435,200 |
| Dec 5, 2025 | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | -5.09% | 17,511,700 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -4.84% | 16,912,210 |
| Dec 3, 2025 | 2.97 | 2.98 | 2.86 | 2.89 | 2.89 | -1.70% | 11,838,900 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.90 | 2.94 | 2.94 | -2.33% | 12,304,900 |
| Dec 1, 2025 | 3.00 | 3.08 | 2.99 | 3.01 | 3.01 | -1.63% | 9,816,500 |
| Nov 28, 2025 | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | 0.99% | 8,398,900 |
| Nov 27, 2025 | 3.11 | 3.11 | 3.02 | 3.03 | 3.03 | -2.26% | 9,175,300 |
| Nov 26, 2025 | 3.18 | 3.18 | 3.09 | 3.10 | 3.10 | -3.43% | 10,864,700 |
| Nov 25, 2025 | 3.18 | 3.22 | 3.14 | 3.21 | 3.21 | 0.31% | 9,329,700 |
| Nov 24, 2025 | 3.14 | 3.25 | 2.99 | 3.20 | 3.20 | 2.24% | 13,006,890 |
| Nov 21, 2025 | 3.13 | 3.21 | 3.08 | 3.13 | 3.13 | -0.63% | 10,339,000 |
| Nov 20, 2025 | 3.21 | 3.24 | 3.11 | 3.15 | 3.15 | -1.87% | 10,745,100 |
| Nov 19, 2025 | 3.25 | 3.30 | 3.17 | 3.21 | 3.21 | -0.93% | 9,911,800 |