Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	35.90	37.29	35.90	36.72	36.72	1.58%	34,543,640
May 15, 2026	36.54	37.45	35.79	36.15	36.15	-0.66%	40,983,760
May 14, 2026	37.65	37.89	36.39	36.39	36.39	-3.06%	35,892,310
May 13, 2026	36.12	37.58	35.92	37.54	37.54	2.12%	42,585,790
May 12, 2026	37.37	37.37	36.40	36.76	36.76	-1.71%	35,407,560
May 11, 2026	37.00	37.83	36.72	37.40	37.40	2.38%	52,606,840
May 8, 2026	36.11	36.96	35.66	36.53	36.53	-0.52%	44,584,480
May 7, 2026	36.45	36.75	36.00	36.72	36.72	1.97%	47,338,780
May 6, 2026	36.50	37.49	36.00	36.01	36.01	0.59%	70,815,680
Apr 30, 2026	34.93	36.29	34.38	35.80	35.80	3.84%	48,768,770
Apr 29, 2026	34.18	34.96	34.00	34.64	34.47	-0.60%	33,329,880
Apr 28, 2026	35.56	36.08	34.75	34.85	34.68	-3.86%	46,612,968
Apr 27, 2026	34.96	36.25	34.58	36.25	36.08	3.47%	55,042,932
Apr 24, 2026	34.42	35.38	34.42	35.03	34.86	1.55%	52,096,068
Apr 23, 2026	34.36	35.08	34.13	34.50	34.33	0.36%	59,324,928
Apr 22, 2026	32.69	34.40	32.68	34.38	34.21	6.01%	66,640,224
Apr 21, 2026	32.67	32.67	32.08	32.43	32.27	-1.74%	25,352,508
Apr 20, 2026	31.98	33.31	31.93	33.00	32.84	3.23%	40,876,296
Apr 17, 2026	31.48	32.07	31.34	31.97	31.81	0.68%	23,717,616
Apr 16, 2026	31.38	31.88	31.25	31.75	31.60	1.17%	23,424,756
Apr 15, 2026	31.97	32.44	31.30	31.38	31.23	-1.75%	34,359,816
Apr 14, 2026	31.70	32.50	31.63	31.94	31.79	1.56%	37,503,024
Apr 13, 2026	31.93	32.23	31.41	31.45	31.30	-1.82%	44,955,708
Apr 10, 2026	32.93	33.75	31.78	32.03	31.88	10.21%	81,622,668
Apr 9, 2026	29.03	29.39	28.98	29.07	28.93	-1.86%	15,931,560
Apr 8, 2026	28.28	29.63	28.23	29.62	29.47	8.09%	29,145,132
Apr 7, 2026	27.42	27.68	27.27	27.40	27.27	0.77%	9,127,023
Apr 3, 2026	27.79	27.92	27.18	27.19	27.06	-1.72%	11,089,860
Apr 2, 2026	28.75	28.76	27.56	27.67	27.53	-4.24%	19,607,220
Apr 1, 2026	29.42	29.63	28.75	28.89	28.75	0.23%	16,691,724
Mar 31, 2026	29.35	29.74	28.82	28.83	28.69	-0.23%	16,996,620
Mar 30, 2026	28.50	29.04	28.09	28.89	28.75	-1.06%	15,937,608
Mar 27, 2026	28.57	29.63	28.42	29.20	29.06	0.95%	16,275,288
Mar 26, 2026	30.37	30.37	28.68	28.93	28.79	-4.33%	23,611,344
Mar 25, 2026	30.21	30.81	30.19	30.23	30.09	0.58%	18,271,992
Mar 24, 2026	30.33	30.57	28.90	30.06	29.91	0.08%	22,405,008
Mar 23, 2026	29.54	30.96	29.33	30.03	29.89	0.31%	27,592,080
Mar 20, 2026	31.08	31.14	29.92	29.94	29.80	-2.63%	14,880,024
Mar 19, 2026	31.25	31.35	30.63	30.75	30.60	-3.25%	16,513,992
Mar 18, 2026	31.56	31.94	31.30	31.78	31.63	1.14%	12,881,580
Mar 17, 2026	32.08	32.13	31.38	31.43	31.27	-1.77%	11,962,779
Mar 16, 2026	31.33	32.07	31.04	31.99	31.84	2.05%	15,309,024
Mar 13, 2026	31.66	31.99	31.32	31.35	31.20	-1.13%	12,046,524
Mar 12, 2026	32.10	32.40	31.63	31.71	31.56	-1.70%	12,845,508
Mar 11, 2026	32.51	32.73	32.15	32.26	32.10	-1.22%	14,664,372
Mar 10, 2026	32.58	32.88	32.25	32.66	32.50	1.79%	17,372,532