Amlogic (Shanghai) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.50	93.64	90.00	91.91	91.91	0.44%	8,456,409
Dec 4, 2025	92.99	93.17	90.50	91.51	91.51	-1.79%	7,002,769
Dec 3, 2025	95.18	96.84	92.82	93.18	93.18	-3.24%	10,377,711
Dec 2, 2025	94.86	98.27	94.10	96.30	96.30	1.46%	13,617,580
Dec 1, 2025	90.80	96.30	89.46	94.91	94.91	4.84%	15,791,440
Nov 28, 2025	89.89	92.50	89.44	90.53	90.53	0.63%	11,272,560
Nov 27, 2025	93.50	95.15	89.71	89.96	89.96	-5.31%	16,647,450
Nov 26, 2025	93.80	97.00	92.66	95.00	95.00	-1.66%	16,399,660
Nov 25, 2025	96.00	99.16	95.17	96.60	96.60	4.18%	22,742,590
Nov 24, 2025	91.00	94.63	89.00	92.72	92.72	4.32%	19,535,720
Nov 21, 2025	86.31	92.31	85.50	88.88	88.88	0.14%	18,243,880
Nov 20, 2025	91.00	92.87	87.66	88.76	88.76	-0.30%	14,391,140
Nov 19, 2025	90.96	93.50	88.59	89.03	89.03	-0.74%	23,621,500
Nov 18, 2025	80.21	92.38	79.50	89.69	89.69	11.90%	32,426,510
Nov 17, 2025	80.97	81.33	79.44	80.15	80.15	-1.11%	6,004,600
Nov 14, 2025	81.79	82.39	80.79	81.05	81.05	-1.47%	5,482,474
Nov 13, 2025	81.70	82.69	81.50	82.26	82.26	0.73%	5,545,998
Nov 12, 2025	82.55	83.86	81.33	81.66	81.66	-0.84%	6,347,584
Nov 11, 2025	84.77	85.33	82.33	82.35	82.35	-2.16%	5,369,787
Nov 10, 2025	85.28	86.27	83.24	84.17	84.17	-1.02%	8,041,788
Nov 7, 2025	84.33	87.15	83.80	85.04	85.04	0.15%	8,573,542
Nov 6, 2025	83.14	85.33	83.14	84.91	84.91	2.65%	8,032,267
Nov 5, 2025	82.50	83.23	82.02	82.72	82.72	-0.62%	6,568,483
Nov 4, 2025	85.40	85.99	82.52	83.24	83.24	-2.64%	8,002,787
Nov 3, 2025	86.10	86.36	82.90	85.50	85.50	-0.58%	9,873,907
Oct 31, 2025	87.00	88.10	86.00	86.00	86.00	-1.15%	9,929,502
Oct 30, 2025	91.22	92.15	87.00	87.00	87.00	-9.71%	23,995,970
Oct 29, 2025	97.00	97.30	95.06	96.36	96.36	-0.38%	7,757,971
Oct 28, 2025	97.31	98.80	95.70	96.73	96.73	-1.23%	7,345,731
Oct 27, 2025	101.00	101.00	95.88	97.93	97.93	-0.74%	9,943,100
Oct 24, 2025	96.89	98.99	95.74	98.66	98.66	3.04%	8,045,482
Oct 23, 2025	93.99	96.11	92.83	95.75	95.75	1.49%	5,359,351
Oct 22, 2025	95.08	95.90	93.27	94.34	94.34	-1.78%	6,047,436
Oct 21, 2025	92.61	96.50	92.00	96.05	96.05	4.74%	9,027,067
Oct 20, 2025	94.71	96.09	91.21	91.70	91.70	-1.45%	8,320,166
Oct 17, 2025	98.00	98.43	92.88	93.05	93.05	-5.53%	9,702,703
Oct 16, 2025	101.24	101.54	97.92	98.50	98.50	-3.05%	8,461,625
Oct 15, 2025	101.50	103.87	100.00	101.60	101.60	0.10%	7,804,630
Oct 14, 2025	106.17	109.23	100.91	101.50	101.50	-3.93%	12,769,240
Oct 13, 2025	102.39	106.73	102.06	105.65	105.65	-1.63%	10,277,650
Oct 10, 2025	111.05	112.99	106.00	107.40	107.40	-4.74%	14,295,520
Oct 9, 2025	111.00	118.38	108.81	112.74	112.74	1.40%	15,251,890
Sep 30, 2025	105.61	112.85	105.61	111.18	111.18	5.39%	12,471,330
Sep 29, 2025	107.00	108.39	102.22	105.49	105.49	-1.41%	11,129,440
Sep 26, 2025	103.30	111.74	103.03	107.00	107.00	2.88%	13,389,670
Sep 25, 2025	104.18	106.00	103.03	104.00	104.00	-0.17%	11,204,100
Sep 24, 2025	99.84	105.20	98.50	104.18	104.18	3.31%	16,621,040
Sep 23, 2025	99.62	101.15	96.09	100.84	100.84	1.24%	14,756,060
Sep 22, 2025	92.10	101.18	92.10	99.60	99.60	9.45%	19,191,480
Sep 19, 2025	93.10	94.96	91.00	91.00	91.00	-2.26%	11,049,850