Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.32	29.60	27.32	28.35	28.35	-1.90%	38,101,582
Nov 12, 2026	29.62	30.13	28.88	28.90	28.90	-2.73%	47,078,147
Nov 11, 2026	29.60	30.10	29.39	29.71	29.71	0.47%	52,892,253
Nov 10, 2026	27.31	30.70	27.01	29.57	29.57	10.42%	73,554,977
Nov 9, 2026	27.32	27.74	26.65	26.78	26.78	-0.63%	25,509,308
Nov 6, 2026	27.00	28.44	26.83	26.95	26.95	-4.87%	36,702,335
Nov 5, 2026	26.20	28.56	26.10	28.33	28.33	5.47%	50,737,339
Nov 4, 2026	24.72	26.97	24.42	26.86	26.86	9.41%	52,834,092
Nov 3, 2026	24.71	25.35	24.40	24.55	24.55	-2.62%	26,727,973
Nov 2, 2026	24.96	25.55	24.30	25.21	25.21	1.82%	36,800,961
Oct 30, 2026	25.48	26.31	24.71	24.76	24.76	-5.17%	32,797,970
Oct 29, 2026	27.02	27.27	26.10	26.11	26.11	-5.12%	27,124,716
Oct 28, 2026	27.11	28.19	26.80	27.52	27.52	3.42%	36,813,427
Oct 27, 2026	29.00	29.17	26.50	26.61	26.61	-6.96%	38,561,551
Oct 26, 2026	29.60	29.70	28.54	28.60	28.60	-4.92%	34,046,001
Oct 23, 2026	27.61	30.16	27.34	30.08	30.08	6.44%	50,155,273
Oct 22, 2026	28.70	29.44	28.25	28.26	28.26	-2.38%	31,789,139
Oct 21, 2026	28.73	29.59	28.56	28.95	28.95	1.08%	41,131,881
Oct 20, 2026	25.74	28.64	25.62	28.64	28.64	11.27%	63,994,852
Oct 19, 2026	25.81	25.97	25.05	25.74	25.74	-1.11%	24,800,329
Oct 16, 2026	27.60	27.62	25.76	26.03	26.03	-2.76%	34,802,072
Oct 15, 2026	26.80	27.65	26.67	26.77	26.77	-3.29%	29,675,386
Oct 14, 2026	27.65	28.18	27.26	27.68	27.68	-0.40%	35,381,477
Oct 13, 2026	27.60	28.36	26.72	27.79	27.79	-5.89%	63,736,240
Oct 12, 2026	30.21	30.30	29.02	29.53	29.53	-3.53%	29,977,210
Oct 9, 2026	30.25	31.34	29.27	30.61	30.61	1.42%	43,804,848
Oct 8, 2026	32.02	32.36	29.90	30.18	30.18	-6.22%	32,884,925
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