Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	30.97	31.35	30.13	30.40	30.40	-2.44%	24,108,160
Jun 10, 2026	31.31	32.18	30.77	31.16	31.16	-2.35%	27,679,880
Jun 9, 2026	30.98	31.97	30.37	31.91	31.91	5.04%	32,546,541
Jun 8, 2026	31.00	31.50	30.00	30.38	30.38	-6.47%	31,974,889
Jun 5, 2026	32.65	33.29	31.31	32.48	32.48	-1.58%	33,501,090
Jun 4, 2026	32.61	33.60	32.50	33.00	33.00	-0.87%	25,882,660
Jun 3, 2026	33.18	34.38	32.75	33.29	33.29	0.18%	35,193,910
Jun 2, 2026	33.83	34.09	32.40	33.23	33.23	-1.69%	36,514,480
Jun 1, 2026	34.64	35.67	33.70	33.80	33.80	-2.42%	42,661,470
May 29, 2026	37.99	38.17	34.36	34.64	34.64	-8.02%	65,521,620
May 28, 2026	37.13	37.93	36.50	37.66	37.66	-0.63%	54,892,470
May 27, 2026	37.56	39.88	37.56	37.90	37.90	0.82%	80,910,300
May 26, 2026	38.00	38.56	36.68	37.59	37.59	-1.98%	45,346,840
May 25, 2026	36.67	38.43	36.22	38.35	38.35	4.61%	54,783,670
May 22, 2026	35.99	36.88	35.74	36.66	36.66	2.37%	38,465,510
May 21, 2026	38.51	38.56	35.69	35.81	35.81	-6.08%	61,044,810
May 20, 2026	37.15	38.66	37.06	38.13	38.13	1.98%	61,873,180
May 19, 2026	36.36	37.45	36.00	37.39	37.39	1.82%	38,009,920