Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	44.29	45.21	43.97	44.66	44.66	1.50%	40,208,990
Jan 6, 2026	43.79	44.35	43.36	44.00	44.00	1.08%	30,804,494
Jan 5, 2026	42.42	43.53	42.42	43.53	43.53	3.57%	26,413,024
Dec 31, 2025	43.05	43.15	41.93	42.03	42.03	-2.10%	17,123,296
Dec 30, 2025	41.61	43.15	41.56	42.93	42.93	2.85%	24,692,120
Dec 29, 2025	41.93	42.45	41.67	41.74	41.74	-0.62%	13,097,240
Dec 26, 2025	42.29	42.76	41.86	42.00	42.00	-1.18%	14,320,470
Dec 25, 2025	42.11	42.69	41.94	42.50	42.50	1.09%	15,142,540
Dec 24, 2025	41.26	42.11	41.26	42.04	42.04	2.04%	17,940,488
Dec 23, 2025	41.36	41.82	41.03	41.20	41.20	-0.87%	11,864,620
Dec 22, 2025	41.00	41.84	40.99	41.56	41.56	1.86%	14,478,560
Dec 19, 2025	41.36	41.68	40.73	40.80	40.80	-0.63%	12,020,910
Dec 18, 2025	41.45	41.84	41.06	41.06	41.06	-1.51%	10,817,455
Dec 17, 2025	40.83	41.76	40.41	41.69	41.69	1.93%	14,942,790
Dec 16, 2025	41.40	41.80	40.75	40.90	40.90	-1.42%	12,767,880
Dec 15, 2025	42.56	42.56	41.46	41.49	41.49	-3.20%	17,112,780
Dec 12, 2025	41.53	43.06	41.32	42.86	42.86	3.05%	24,289,740
Dec 11, 2025	42.61	42.78	41.59	41.59	41.59	-2.21%	14,664,060
Dec 10, 2025	42.03	42.57	41.66	42.53	42.53	0.35%	14,238,670
Dec 9, 2025	42.63	43.25	42.25	42.38	42.38	-0.61%	17,489,220
Dec 8, 2025	42.25	42.94	42.20	42.64	42.64	0.88%	17,407,540
Dec 5, 2025	42.42	42.50	41.48	42.27	42.27	-0.35%	14,690,118
Dec 4, 2025	42.26	42.64	41.57	42.42	42.42	0.35%	13,374,380
Dec 3, 2025	43.45	43.57	42.12	42.27	42.27	-2.24%	16,763,930
Dec 2, 2025	43.98	44.27	43.11	43.24	43.24	-1.70%	23,699,090
Dec 1, 2025	42.35	44.11	42.00	43.99	43.99	4.79%	33,704,880
Nov 28, 2025	42.17	42.22	41.60	41.98	41.98	0.17%	12,972,700
Nov 27, 2025	41.66	42.99	41.66	41.91	41.91	0.02%	21,368,020
Nov 26, 2025	41.11	42.71	41.11	41.90	41.90	0.94%	22,937,320
Nov 25, 2025	41.30	42.37	41.28	41.51	41.51	1.32%	18,092,790
Nov 24, 2025	40.30	41.33	39.95	40.97	40.97	2.66%	15,013,160
Nov 21, 2025	40.70	41.20	39.91	39.91	39.91	-3.48%	17,803,264
Nov 20, 2025	41.92	42.16	41.33	41.35	41.35	-0.19%	10,217,790
Nov 19, 2025	41.98	42.24	41.27	41.43	41.43	-1.00%	12,948,230
Nov 18, 2025	41.67	42.40	41.43	41.85	41.85	-	12,610,780
Nov 17, 2025	41.56	42.05	41.50	41.85	41.85	1.09%	12,709,070
Nov 14, 2025	42.63	42.68	41.40	41.40	41.40	-3.86%	19,526,290
Nov 13, 2025	42.50	43.43	42.40	43.06	43.06	0.96%	15,689,320
Nov 12, 2025	42.42	43.09	41.80	42.65	42.65	0.35%	17,909,160
Nov 11, 2025	44.26	44.56	42.43	42.50	42.50	-3.30%	22,902,770
Nov 10, 2025	43.99	44.43	43.51	43.95	43.95	0.71%	15,959,390
Nov 7, 2025	44.02	44.19	43.45	43.64	43.64	-2.13%	16,171,310
Nov 6, 2025	44.00	44.73	43.85	44.59	44.59	2.04%	18,112,880
Nov 5, 2025	43.82	44.38	43.08	43.70	43.70	-1.47%	18,651,920
Nov 4, 2025	45.47	45.58	44.07	44.35	44.35	-3.12%	19,079,430
Nov 3, 2025	45.70	45.91	44.08	45.78	45.78	-0.07%	27,047,840
Oct 31, 2025	46.40	46.98	45.78	45.81	45.81	-1.57%	26,139,020
Oct 30, 2025	47.98	48.02	46.50	46.54	46.54	-2.90%	29,112,510
Oct 29, 2025	47.97	48.68	47.50	47.93	47.93	-0.58%	27,288,650
Oct 28, 2025	48.71	49.26	47.95	48.21	48.21	-1.19%	28,582,770