Skip to main content
logo
AMSKY Technology Co., Ltd (SHE:300521)
China flag China · Delayed Price · Currency is CNY
27.40
+2.43 (9.73%)
May 28, 2026, 3:04 PM CST

AMSKY Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.0727.1924.1125.93-3.84%5,892,000
May 27, 202624.9426.3024.6824.9724.97-0.12%6,918,000
May 26, 202625.2825.8524.3025.0025.00-1.11%4,144,640
May 25, 202625.7826.6325.0025.2825.28-0.32%5,187,740
May 22, 202625.0725.8024.7525.3625.36-0.47%5,446,900
May 21, 202626.9027.1625.4225.4825.48-5.17%4,439,200
May 20, 202628.1128.1226.5826.8726.87-4.48%5,183,140
May 19, 202628.6628.8427.7328.1328.13-1.82%3,594,740
May 18, 202629.0829.3028.2828.6528.65-1.65%3,329,080
May 15, 202629.4930.2728.8329.1329.13-1.35%3,208,340
May 14, 202629.4729.9828.8029.5329.530.24%4,145,540
May 13, 202629.9430.1629.0129.4629.46-1.60%3,963,260
May 12, 202630.0830.5629.4229.9429.94-0.47%3,698,680
May 11, 202629.8430.5329.7430.0830.080.80%3,461,600
May 8, 202629.4730.0929.0829.8429.841.26%3,374,760
May 7, 202628.9429.8828.8029.4729.472.01%4,424,160
May 6, 202628.9929.9028.6628.8928.89-0.03%3,803,620
Apr 30, 202628.4029.0028.3528.9028.901.65%2,625,700
Apr 29, 202628.8829.2028.2628.4328.43-1.18%3,672,440
Apr 28, 202628.8029.3928.6328.7728.77-0.69%3,070,748
Apr 27, 202627.4029.2327.0028.9728.976.00%4,412,960
Apr 24, 202626.8227.8026.4127.3327.332.05%2,290,560
Apr 23, 202627.5627.6026.4526.7826.78-3.04%2,589,600
Apr 22, 202627.7928.0427.2127.6227.62-0.97%2,955,500
Apr 21, 202627.2328.3827.0227.8927.891.97%3,698,400
Apr 20, 202627.0727.7526.8027.3527.350.74%2,168,000
Apr 17, 202626.4127.5026.3727.1527.152.18%2,632,300
Apr 16, 202626.5426.7026.3126.5726.570.61%1,657,800
Apr 15, 202626.7827.2026.3826.4126.41-1.46%2,321,340
Apr 14, 202627.1827.1826.3526.8026.800.90%1,543,300
Apr 13, 202626.9627.0126.4526.5626.56-1.56%1,633,200
Apr 10, 202626.6027.5826.4026.9826.982.51%2,789,504
Apr 9, 202626.4027.0426.1926.3226.32-1.46%2,379,400
Apr 8, 202625.6527.1525.6526.7126.716.25%3,173,600
Apr 7, 202625.2625.5024.8425.1425.14-0.12%1,475,400
Apr 3, 202625.9525.9525.1225.1725.17-1.99%1,605,800
Apr 2, 202626.8826.8825.4525.6825.68-4.21%2,546,800
Apr 1, 202627.0027.6026.3826.8126.811.55%2,294,753
Mar 31, 202626.0627.9925.8426.4026.401.62%4,971,700
Mar 30, 202625.5926.0425.0025.9825.980.66%1,653,600
Mar 27, 202625.3626.1025.1125.8125.811.10%2,315,000
Mar 26, 202626.3726.8825.3825.5325.53-4.17%2,894,840
Mar 25, 202626.4427.2626.3926.6426.640.76%2,656,900
Mar 24, 202626.1226.7925.4526.4426.443.28%2,861,000
Mar 23, 202627.1427.7325.3825.6025.60-7.85%4,964,180
Mar 20, 202628.7629.3027.6427.7827.78-2.42%2,493,000
Mar 19, 202629.1829.5028.3028.4728.47-4.08%2,359,901
Mar 18, 202629.8029.8029.0229.6829.681.26%1,740,795
Mar 17, 202630.7030.7529.3029.3129.31-3.59%2,804,600
Mar 16, 202629.9230.5029.6830.4030.401.54%1,846,100