Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.71	37.72	34.13	37.53	37.53	4.48%	104,225,234
Jul 20, 2026	36.36	37.66	34.11	35.92	35.92	2.13%	101,197,274
Jul 17, 2026	38.10	41.08	35.05	35.17	35.17	-8.70%	109,976,759
Jul 16, 2026	37.00	40.66	36.78	38.52	38.52	2.42%	93,160,144
Jul 15, 2026	39.01	39.34	36.90	37.61	37.61	-3.02%	63,498,933
Jul 14, 2026	39.55	40.13	36.21	38.78	38.78	-2.93%	106,751,685
Jul 13, 2026	39.79	41.77	39.31	39.95	39.95	-0.20%	101,947,950
Jul 10, 2026	41.01	43.13	40.00	40.03	40.03	-1.48%	141,778,206
Jul 9, 2026	39.70	40.78	38.21	40.63	40.63	2.19%	89,560,762
Jul 8, 2026	39.64	41.00	38.84	39.76	39.76	3.81%	103,059,648
Jul 7, 2026	36.91	39.75	36.51	38.30	38.30	3.18%	66,178,488
Jul 6, 2026	38.00	38.30	35.53	37.12	37.12	-1.41%	48,449,730
Jul 3, 2026	37.50	39.04	36.39	37.65	37.65	1.24%	57,155,443
Jul 2, 2026	37.25	39.18	36.08	37.19	37.19	-3.53%	57,167,903
Jul 1, 2026	39.46	40.70	38.20	38.55	38.55	-2.31%	66,432,323
Jun 30, 2026	37.54	39.57	37.46	39.46	39.46	5.23%	60,697,350
Jun 29, 2026	39.89	39.99	36.44	37.50	37.50	-5.99%	78,482,630
Jun 26, 2026	39.20	40.58	37.80	39.89	39.89	-0.20%	87,038,915
Jun 25, 2026	37.54	40.66	37.27	39.97	39.97	6.47%	106,344,801
Jun 24, 2026	35.22	37.68	34.73	37.54	37.54	4.66%	64,965,310
Jun 23, 2026	35.21	36.70	34.70	35.87	35.87	0.82%	45,363,918
Jun 22, 2026	35.82	36.27	34.60	35.58	35.58	-0.17%	40,827,837
Jun 18, 2026	35.28	36.50	34.92	35.64	35.64	1.37%	44,752,610
Jun 17, 2026	32.65	35.30	32.52	35.16	35.16	5.84%	49,876,690
Jun 16, 2026	32.50	33.50	32.50	33.22	33.22	1.13%	30,075,320
Jun 15, 2026	30.70	32.87	30.35	32.85	32.85	8.27%	40,377,020
Jun 12, 2026	31.20	31.79	30.20	30.34	30.34	-0.20%	29,599,590