Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	32.90	35.27	32.90	34.91	-	-1.77%	9,697,248
Apr 8, 2026	33.93	35.56	33.88	35.54	35.54	8.09%	24,287,610
Apr 7, 2026	32.90	33.22	32.72	32.88	32.88	0.77%	7,605,853
Apr 3, 2026	33.35	33.50	32.62	32.63	32.63	-1.72%	9,241,550
Apr 2, 2026	34.50	34.51	33.07	33.20	33.20	-4.24%	16,339,350
Apr 1, 2026	35.30	35.56	34.50	34.67	34.67	0.23%	13,909,770
Mar 31, 2026	35.22	35.69	34.58	34.59	34.59	-0.23%	14,163,850
Mar 30, 2026	34.20	34.85	33.71	34.67	34.67	-1.06%	13,281,340
Mar 27, 2026	34.28	35.55	34.10	35.04	35.04	0.95%	13,562,740
Mar 26, 2026	36.44	36.44	34.41	34.71	34.71	-4.33%	19,676,120
Mar 25, 2026	36.25	36.97	36.23	36.28	36.28	0.58%	15,226,663
Mar 24, 2026	36.39	36.68	34.68	36.07	36.07	0.08%	18,670,840
Mar 23, 2026	35.45	37.15	35.20	36.04	36.04	0.31%	22,993,400
Mar 20, 2026	37.30	37.37	35.90	35.93	35.93	-2.63%	12,400,020
Mar 19, 2026	37.50	37.62	36.75	36.90	36.90	-3.25%	13,761,665
Mar 18, 2026	37.87	38.33	37.56	38.14	38.14	1.14%	10,734,650
Mar 17, 2026	38.50	38.55	37.65	37.71	37.71	-1.77%	9,968,983
Mar 16, 2026	37.60	38.48	37.25	38.39	38.39	2.05%	12,757,520
Mar 13, 2026	37.99	38.39	37.58	37.62	37.62	-1.13%	10,038,770
Mar 12, 2026	38.52	38.88	37.95	38.05	38.05	-1.70%	10,704,590
Mar 11, 2026	39.01	39.28	38.58	38.71	38.71	-1.22%	12,220,310
Mar 10, 2026	39.10	39.45	38.70	39.19	39.19	1.79%	14,477,317
Mar 9, 2026	38.30	38.59	37.20	38.50	38.50	-1.56%	17,992,320
Mar 6, 2026	38.00	39.60	37.96	39.11	39.11	2.11%	13,517,000
Mar 5, 2026	38.83	39.04	38.08	38.30	38.30	0.52%	13,082,181
Mar 4, 2026	37.50	38.82	37.42	38.10	38.10	-0.16%	13,050,850
Mar 3, 2026	40.74	40.95	38.10	38.16	38.16	-5.99%	24,112,140
Mar 2, 2026	41.50	41.89	40.41	40.59	40.59	-4.81%	25,590,620
Feb 27, 2026	42.52	42.90	42.11	42.64	42.64	-0.65%	15,037,490
Feb 26, 2026	42.69	43.20	42.30	42.92	42.92	0.47%	17,231,350
Feb 25, 2026	42.66	42.84	42.34	42.72	42.72	0.28%	13,566,400
Feb 24, 2026	42.99	43.21	42.36	42.60	42.60	1.53%	16,643,010
Feb 13, 2026	42.02	42.47	41.95	41.96	41.96	-0.66%	12,068,750
Feb 12, 2026	42.00	42.48	41.85	42.24	42.24	1.17%	14,259,450
Feb 11, 2026	41.90	42.13	41.72	41.75	41.75	-0.64%	10,179,328
Feb 10, 2026	42.00	42.54	41.91	42.02	42.02	0.07%	11,936,467
Feb 9, 2026	42.10	42.24	41.86	41.99	41.99	1.52%	12,392,858
Feb 6, 2026	41.18	41.95	40.75	41.36	41.36	-0.05%	13,118,810
Feb 5, 2026	41.71	41.98	41.10	41.38	41.38	-2.38%	15,313,710
Feb 4, 2026	43.18	43.19	41.72	42.39	42.39	-2.98%	23,454,960
Feb 3, 2026	43.39	44.00	43.04	43.69	43.69	1.89%	18,980,010
Feb 2, 2026	45.12	45.30	42.75	42.88	42.88	-6.88%	38,730,510
Jan 30, 2026	44.44	47.30	43.60	46.05	46.05	3.37%	45,049,893
Jan 29, 2026	46.00	46.57	44.52	44.55	44.55	-3.99%	35,141,410
Jan 28, 2026	46.91	48.20	46.12	46.40	46.40	-0.39%	38,596,710
Jan 27, 2026	45.00	46.79	44.88	46.58	46.58	2.89%	37,075,280
Jan 26, 2026	46.85	47.77	45.13	45.27	45.27	-3.33%	38,129,180
Jan 23, 2026	47.33	48.99	46.20	46.83	46.83	3.22%	63,728,990
Jan 22, 2026	46.42	46.83	45.04	45.37	45.37	-0.92%	26,997,130
Jan 21, 2026	44.00	46.30	43.86	45.79	45.79	0.59%	31,286,650