AMSKY Technology Co., Ltd (SHE:300521)
China · Delayed Price · Currency is CNY 24.35
-0.01 (-0.04%)
Sep 30, 2026, 3:04 PM CST
AMSKY Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.46 | 24.77 | 24.02 | 24.35 | 24.35 | -0.04% | 1,545,100 |
| Sep 29, 2026 | 24.16 | 24.76 | 23.66 | 24.36 | 24.36 | 1.42% | 2,271,200 |
| Sep 28, 2026 | 25.27 | 25.27 | 23.65 | 24.02 | 24.02 | -3.92% | 2,657,200 |
| Sep 24, 2026 | 25.54 | 25.77 | 24.95 | 25.00 | 25.00 | -1.57% | 1,962,700 |
| Sep 23, 2026 | 25.49 | 25.63 | 25.08 | 25.40 | 25.40 | -0.35% | 2,154,500 |
| Sep 22, 2026 | 25.90 | 26.23 | 25.11 | 25.49 | 25.49 | -1.20% | 2,993,685 |
| Sep 21, 2026 | 25.10 | 25.93 | 24.90 | 25.80 | 25.80 | 3.20% | 3,088,025 |
| Sep 18, 2026 | 24.20 | 25.02 | 24.14 | 25.00 | 25.00 | 3.09% | 2,316,000 |
| Sep 17, 2026 | 23.43 | 24.43 | 23.23 | 24.25 | 24.25 | 3.50% | 3,368,200 |
| Sep 16, 2026 | 23.53 | 23.70 | 23.13 | 23.43 | 23.43 | -0.64% | 1,803,400 |
| Sep 15, 2026 | 23.55 | 24.03 | 23.41 | 23.58 | 23.58 | -0.63% | 2,819,800 |
| Sep 14, 2026 | 23.72 | 24.42 | 23.43 | 23.73 | 23.73 | -1.08% | 2,283,000 |
| Sep 11, 2026 | 24.19 | 24.51 | 23.20 | 23.99 | 23.99 | -0.83% | 3,898,780 |
| Sep 10, 2026 | 24.82 | 25.08 | 24.15 | 24.19 | 24.19 | -3.66% | 2,090,880 |
| Sep 9, 2026 | 25.74 | 25.94 | 25.01 | 25.11 | 25.11 | -2.22% | 2,156,500 |
| Sep 8, 2026 | 25.20 | 25.80 | 25.20 | 25.68 | 25.68 | 1.70% | 2,971,849 |
| Sep 7, 2026 | 25.43 | 25.80 | 25.10 | 25.25 | 25.25 | 1.16% | 2,534,800 |
| Sep 4, 2026 | 25.58 | 25.60 | 24.72 | 24.96 | 24.96 | -0.91% | 2,600,849 |
| Sep 3, 2026 | 25.91 | 26.11 | 24.98 | 25.19 | 25.19 | -2.78% | 3,490,440 |
| Sep 2, 2026 | 25.50 | 26.05 | 25.10 | 25.91 | 25.91 | 1.61% | 2,966,580 |
| Sep 1, 2026 | 26.25 | 26.26 | 24.80 | 25.50 | 25.50 | -2.82% | 5,984,634 |
| Aug 31, 2026 | 23.85 | 26.40 | 23.81 | 26.24 | 26.24 | 8.38% | 7,570,521 |
| Aug 28, 2026 | 24.04 | 24.50 | 23.86 | 24.21 | 24.21 | 0.71% | 2,428,669 |
| Aug 27, 2026 | 23.38 | 24.10 | 23.09 | 24.04 | 24.04 | 2.78% | 2,604,500 |
| Aug 26, 2026 | 23.35 | 23.61 | 23.08 | 23.39 | 23.39 | 0.13% | 1,701,500 |
| Aug 25, 2026 | 23.03 | 23.93 | 22.81 | 23.36 | 23.36 | -0.09% | 2,545,400 |
| Aug 24, 2026 | 23.78 | 23.78 | 22.89 | 23.38 | 23.38 | 0.30% | 2,354,660 |
| Aug 21, 2026 | 22.98 | 23.59 | 22.68 | 23.31 | 23.31 | -0.21% | 2,005,941 |
| Aug 20, 2026 | 22.50 | 24.15 | 22.33 | 23.36 | 23.36 | 4.52% | 4,421,600 |
| Aug 19, 2026 | 23.70 | 23.78 | 22.30 | 22.35 | 22.35 | -6.87% | 4,256,680 |
| Aug 18, 2026 | 24.95 | 24.95 | 23.60 | 24.00 | 24.00 | -1.96% | 3,549,200 |
| Aug 17, 2026 | 24.32 | 24.60 | 23.55 | 24.48 | 24.48 | 0.70% | 3,508,560 |
| Aug 14, 2026 | 24.75 | 25.19 | 23.96 | 24.31 | 24.31 | -2.05% | 3,342,300 |
| Aug 13, 2026 | 25.05 | 25.60 | 24.75 | 24.82 | 24.82 | -1.27% | 2,977,100 |
| Aug 12, 2026 | 24.32 | 25.66 | 24.31 | 25.14 | 25.14 | 3.41% | 3,987,800 |
| Aug 11, 2026 | 23.90 | 24.90 | 23.66 | 24.31 | 24.31 | 0.41% | 3,807,400 |
| Aug 10, 2026 | 23.45 | 24.35 | 23.10 | 24.21 | 24.21 | 3.11% | 3,677,393 |
| Aug 7, 2026 | 23.18 | 24.05 | 22.97 | 23.48 | 23.48 | 0.69% | 4,435,200 |
| Aug 6, 2026 | 24.38 | 24.38 | 22.91 | 23.32 | 23.32 | 0.04% | 5,564,714 |
| Aug 5, 2026 | 22.07 | 23.70 | 22.07 | 23.31 | 23.31 | 5.67% | 4,821,100 |
| Aug 4, 2026 | 21.68 | 22.15 | 21.21 | 22.06 | 22.06 | 2.84% | 2,485,200 |
| Aug 3, 2026 | 20.66 | 21.49 | 20.61 | 21.45 | 21.45 | 4.08% | 2,382,960 |
| Jul 31, 2026 | 21.00 | 21.51 | 20.50 | 20.61 | 20.61 | 1.78% | 3,100,014 |
| Jul 30, 2026 | 21.41 | 21.75 | 20.00 | 20.25 | 20.25 | -4.48% | 3,506,114 |
| Jul 29, 2026 | 21.60 | 21.93 | 20.85 | 21.20 | 21.20 | -1.49% | 3,438,700 |
| Jul 28, 2026 | 21.25 | 22.90 | 21.14 | 21.52 | 21.52 | 0.09% | 5,703,600 |
| Jul 27, 2026 | 20.37 | 21.55 | 20.01 | 21.50 | 21.50 | 6.81% | 4,013,980 |
| Jul 24, 2026 | 19.61 | 20.70 | 19.45 | 20.13 | 20.13 | 1.62% | 3,693,100 |
| Jul 23, 2026 | 18.80 | 19.96 | 18.63 | 19.81 | 19.81 | 6.05% | 3,590,120 |
| Jul 22, 2026 | 19.10 | 19.34 | 18.56 | 18.68 | 18.68 | -2.81% | 3,709,148 |