Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.40	46.98	45.78	45.81	45.81	-1.57%	26,139,027
Oct 30, 2025	47.98	48.02	46.50	46.54	46.54	-2.90%	29,115,014
Oct 29, 2025	47.97	48.68	47.50	47.93	47.93	-0.58%	27,289,057
Oct 28, 2025	48.71	49.26	47.95	48.21	48.21	-1.19%	28,825,088
Oct 27, 2025	48.80	49.32	48.03	48.79	48.79	1.18%	33,547,742
Oct 24, 2025	46.99	48.34	46.95	48.22	48.22	3.28%	31,182,253
Oct 23, 2025	46.45	46.85	45.26	46.69	46.69	0.09%	22,653,825
Oct 22, 2025	47.00	47.41	46.50	46.65	46.65	-1.93%	20,143,351
Oct 21, 2025	47.30	48.10	46.91	47.57	47.57	1.19%	22,606,221
Oct 20, 2025	47.27	47.98	46.58	47.01	47.01	1.51%	26,153,798
Oct 17, 2025	49.26	49.30	46.31	46.31	46.31	-6.63%	39,970,854
Oct 16, 2025	50.23	51.69	49.41	49.60	49.60	-2.19%	37,191,179
Oct 15, 2025	51.00	51.12	48.75	50.71	50.71	-0.80%	46,223,093
Oct 14, 2025	51.88	53.36	50.64	51.12	51.12	-1.29%	68,108,317
Oct 13, 2025	47.01	51.98	47.01	51.79	51.79	7.45%	69,961,780
Oct 10, 2025	51.11	51.80	48.00	48.20	48.20	-7.75%	58,427,745
Oct 9, 2025	52.40	53.76	51.20	52.25	52.25	0.83%	68,244,077
Sep 30, 2025	50.02	51.98	50.00	51.82	51.82	4.24%	54,136,500
Sep 29, 2025	50.00	50.34	48.93	49.71	49.71	-0.94%	38,807,738
Sep 26, 2025	51.70	52.58	50.18	50.18	50.18	-3.76%	47,299,670
Sep 25, 2025	51.75	52.99	51.22	52.14	52.14	0.75%	62,254,797
Sep 24, 2025	49.21	52.42	48.84	51.75	51.75	4.25%	71,720,114
Sep 23, 2025	50.16	50.28	47.79	49.64	49.64	-1.04%	50,661,438
Sep 22, 2025	49.03	50.49	48.99	50.16	50.16	2.89%	47,708,929
Sep 19, 2025	50.94	51.10	48.75	48.75	48.75	-3.02%	59,272,830
Sep 18, 2025	51.40	54.70	49.49	50.27	50.27	-1.22%	104,689,057
Sep 17, 2025	48.75	51.36	48.13	50.89	50.89	4.35%	72,417,833
Sep 16, 2025	47.65	49.07	47.61	48.77	48.77	1.92%	44,188,623
Sep 15, 2025	49.78	50.00	47.82	47.85	47.85	-1.08%	50,960,595
Sep 12, 2025	47.50	49.45	47.00	48.37	48.37	2.96%	74,501,707
Sep 11, 2025	44.57	47.17	44.24	46.98	46.98	4.96%	54,886,232
Sep 10, 2025	45.00	45.62	44.56	44.76	44.76	-0.09%	29,533,538
Sep 9, 2025	46.58	46.59	44.68	44.80	44.80	-4.76%	45,653,942
Sep 8, 2025	46.79	48.39	46.12	47.04	47.04	0.90%	53,388,223
Sep 5, 2025	45.90	46.96	44.00	46.62	46.62	2.24%	61,624,101
Sep 4, 2025	49.14	50.30	44.60	45.60	45.60	-6.06%	91,150,878
Sep 3, 2025	48.99	50.96	47.23	48.54	48.54	0.62%	76,496,182
Sep 2, 2025	52.16	52.54	48.00	48.24	48.24	-8.11%	109,350,863
Sep 1, 2025	52.00	55.90	51.00	52.50	52.50	12.08%	128,042,251
Aug 29, 2025	47.59	47.59	46.35	46.84	46.84	-3.26%	58,692,302
Aug 28, 2025	46.65	48.71	46.53	48.42	48.42	4.33%	88,497,840
Aug 27, 2025	45.10	49.61	45.10	46.41	46.41	2.90%	106,625,972
Aug 26, 2025	45.18	46.03	44.27	45.10	45.10	-0.35%	51,834,891
Aug 25, 2025	46.50	47.39	44.80	45.26	45.26	-0.22%	74,609,921
Aug 22, 2025	43.90	46.65	43.90	45.36	45.36	3.82%	74,124,892
Aug 21, 2025	45.00	45.28	43.51	43.69	43.69	-2.30%	52,869,200
Aug 20, 2025	43.02	44.72	42.78	44.72	44.72	3.69%	63,125,346
Aug 19, 2025	43.54	44.60	43.04	43.13	43.13	-0.92%	59,036,367
Aug 18, 2025	42.15	44.56	41.65	43.53	43.53	4.29%	70,875,262
Aug 15, 2025	40.68	41.84	40.68	41.74	41.74	1.71%	39,374,196