Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	32.62	32.80	32.00	32.18	32.18	-0.77%	18,656,843
Sep 29, 2026	32.28	32.63	31.88	32.43	32.43	0.50%	22,677,280
Sep 28, 2026	33.29	33.49	31.91	32.27	32.27	-3.41%	29,689,975
Sep 24, 2026	33.75	34.29	33.39	33.41	33.41	-1.07%	30,155,941
Sep 23, 2026	33.65	34.14	33.35	33.77	33.77	0.42%	47,319,551
Sep 22, 2026	32.27	34.47	32.10	33.63	33.63	6.16%	80,425,044
Sep 21, 2026	31.41	31.98	31.27	31.68	31.68	1.31%	40,300,835
Sep 18, 2026	30.40	31.58	30.27	31.27	31.27	4.48%	44,868,699
Sep 17, 2026	29.85	30.38	29.72	29.93	29.93	-0.83%	21,946,597
Sep 16, 2026	29.29	30.28	29.16	30.18	30.18	2.86%	30,336,499
Sep 15, 2026	29.08	29.67	29.00	29.34	29.34	0.27%	21,759,529
Sep 14, 2026	29.01	29.52	28.89	29.26	29.26	-0.48%	19,294,960
Sep 11, 2026	29.80	29.92	29.04	29.40	29.40	-2.49%	29,869,210
Sep 10, 2026	30.41	30.54	30.07	30.15	30.15	-1.60%	21,230,066
Sep 9, 2026	30.90	31.20	30.45	30.64	30.64	-0.49%	26,333,223
Sep 8, 2026	31.55	31.58	30.66	30.79	30.79	-2.41%	33,779,325
Sep 7, 2026	32.10	32.22	31.33	31.55	31.55	-0.88%	43,230,721
Sep 4, 2026	33.17	33.20	31.58	31.83	31.83	-2.84%	33,377,076
Sep 3, 2026	33.72	33.80	32.56	32.76	32.76	-1.92%	32,828,670
Sep 2, 2026	33.37	34.25	33.37	33.40	33.40	-1.59%	38,099,380
Sep 1, 2026	33.61	34.70	33.47	33.94	33.94	0.09%	67,377,765
Aug 31, 2026	30.90	34.03	30.78	33.91	33.91	9.39%	85,117,120
Aug 28, 2026	31.30	31.92	30.99	31.00	31.00	-1.68%	33,894,649
Aug 27, 2026	30.88	31.55	30.83	31.53	31.53	2.97%	37,625,446
Aug 26, 2026	31.00	31.37	30.58	30.62	30.62	-0.26%	33,068,341
Aug 25, 2026	30.11	30.82	29.75	30.70	30.70	0.66%	24,779,300
Aug 24, 2026	31.15	31.33	29.91	30.50	30.50	-3.05%	34,157,973
Aug 21, 2026	31.15	31.65	30.82	31.46	31.46	0.32%	28,048,770
Aug 20, 2026	31.75	32.19	31.18	31.36	31.36	-0.51%	42,540,444
Aug 19, 2026	33.91	34.61	31.40	31.52	31.52	-8.85%	69,828,893
Aug 18, 2026	35.61	36.39	33.90	34.58	34.58	-3.41%	70,328,369
Aug 17, 2026	33.70	35.95	33.54	35.80	35.80	5.45%	63,462,151
Aug 14, 2026	34.44	35.15	33.20	33.95	33.95	-0.64%	51,224,263
Aug 13, 2026	35.38	35.65	34.10	34.17	34.17	-2.65%	52,894,376
Aug 12, 2026	34.41	35.54	33.90	35.10	35.10	1.04%	55,694,210
Aug 11, 2026	33.58	35.98	33.54	34.74	34.74	2.21%	76,082,680
Aug 10, 2026	34.55	34.64	33.32	33.99	33.99	-1.76%	52,376,682
Aug 7, 2026	34.20	34.90	33.36	34.60	34.60	0.82%	64,340,530
Aug 6, 2026	33.43	35.25	33.10	34.32	34.32	0.32%	75,453,801
Aug 5, 2026	32.83	35.10	32.75	34.21	34.21	3.23%	99,099,990
Aug 4, 2026	32.50	33.50	31.02	33.14	33.14	3.02%	74,104,820
Aug 3, 2026	32.83	35.22	32.05	32.17	32.17	-4.08%	77,099,533
Jul 31, 2026	33.69	34.76	32.00	33.54	33.54	5.41%	109,339,314
Jul 30, 2026	38.58	39.14	31.80	31.82	31.82	-19.93%	150,397,745
Jul 29, 2026	39.32	42.95	38.77	39.74	39.74	1.09%	111,637,019
Jul 28, 2026	39.88	41.03	39.01	39.31	39.31	-4.52%	79,575,690
Jul 27, 2026	40.77	41.72	36.50	41.17	41.17	0.44%	114,193,700
Jul 24, 2026	39.55	42.37	39.42	40.99	40.99	1.89%	121,210,981
Jul 23, 2026	41.52	41.85	39.30	40.23	40.23	-3.55%	108,936,620
Jul 22, 2026	36.57	42.90	36.45	41.71	41.71	11.14%	159,962,650