Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	51.70	52.58	50.18	50.18	50.18	-3.76%	47,296,370
Sep 25, 2025	51.75	52.99	51.22	52.14	52.14	0.75%	62,254,797
Sep 24, 2025	49.21	52.42	48.84	51.75	51.75	4.25%	71,720,114
Sep 23, 2025	50.16	50.28	47.79	49.64	49.64	-1.04%	50,661,438
Sep 22, 2025	49.03	50.49	48.99	50.16	50.16	2.89%	47,708,929
Sep 19, 2025	50.94	51.10	48.75	48.75	48.75	-3.02%	59,272,830
Sep 18, 2025	51.40	54.70	49.49	50.27	50.27	-1.22%	104,689,057
Sep 17, 2025	48.75	51.36	48.13	50.89	50.89	4.35%	72,417,833
Sep 16, 2025	47.65	49.07	47.61	48.77	48.77	1.92%	44,188,623
Sep 15, 2025	49.78	50.00	47.82	47.85	47.85	-1.08%	50,960,595
Sep 12, 2025	47.50	49.45	47.00	48.37	48.37	2.96%	74,501,707
Sep 11, 2025	44.57	47.17	44.24	46.98	46.98	4.96%	54,886,232
Sep 10, 2025	45.00	45.62	44.56	44.76	44.76	-0.09%	29,533,538
Sep 9, 2025	46.58	46.59	44.68	44.80	44.80	-4.76%	45,653,942
Sep 8, 2025	46.79	48.39	46.12	47.04	47.04	0.90%	53,388,223
Sep 5, 2025	45.90	46.96	44.00	46.62	46.62	2.24%	61,624,101
Sep 4, 2025	49.14	50.30	44.60	45.60	45.60	-6.06%	91,150,878
Sep 3, 2025	48.99	50.96	47.23	48.54	48.54	0.62%	76,496,182
Sep 2, 2025	52.16	52.54	48.00	48.24	48.24	-8.11%	109,350,863
Sep 1, 2025	52.00	55.90	51.00	52.50	52.50	12.08%	128,042,251
Aug 29, 2025	47.59	47.59	46.35	46.84	46.84	-3.26%	58,692,302
Aug 28, 2025	46.65	48.71	46.53	48.42	48.42	4.33%	88,497,840
Aug 27, 2025	45.10	49.61	45.10	46.41	46.41	2.90%	106,625,972
Aug 26, 2025	45.18	46.03	44.27	45.10	45.10	-0.35%	51,834,891
Aug 25, 2025	46.50	47.39	44.80	45.26	45.26	-0.22%	74,609,921
Aug 22, 2025	43.90	46.65	43.90	45.36	45.36	3.82%	74,124,892
Aug 21, 2025	45.00	45.28	43.51	43.69	43.69	-2.30%	52,869,200
Aug 20, 2025	43.02	44.72	42.78	44.72	44.72	3.69%	63,125,346
Aug 19, 2025	43.54	44.60	43.04	43.13	43.13	-0.92%	59,036,367
Aug 18, 2025	42.15	44.56	41.65	43.53	43.53	4.29%	70,875,262
Aug 15, 2025	40.68	41.84	40.68	41.74	41.74	1.71%	39,374,196
Aug 14, 2025	41.45	42.60	40.95	41.04	41.04	-0.85%	57,542,994
Aug 13, 2025	41.09	41.67	40.75	41.39	41.39	0.75%	45,344,806
Aug 12, 2025	40.00	41.25	39.63	41.08	41.08	2.57%	45,402,248
Aug 11, 2025	39.50	40.37	39.48	40.05	40.05	1.21%	20,292,165
Aug 8, 2025	40.55	40.66	39.55	39.57	39.57	-2.85%	27,092,626
Aug 7, 2025	40.79	41.29	40.42	40.73	40.73	-0.05%	35,970,321
Aug 6, 2025	39.91	40.98	39.68	40.75	40.75	2.28%	28,668,599
Aug 5, 2025	39.89	39.97	39.61	39.84	39.84	0.20%	15,347,668
Aug 4, 2025	39.09	39.79	38.98	39.76	39.76	1.40%	15,037,764
Aug 1, 2025	39.91	40.26	39.00	39.21	39.21	-1.70%	22,220,714
Jul 31, 2025	39.88	40.60	39.76	39.89	39.89	-0.60%	25,909,888
Jul 30, 2025	41.00	41.25	39.97	40.13	40.13	-2.31%	26,863,625
Jul 29, 2025	40.57	41.44	40.39	41.08	41.08	0.81%	28,545,783
Jul 28, 2025	41.22	41.37	40.73	40.75	40.75	-1.04%	25,254,018
Jul 25, 2025	40.38	41.19	40.11	41.18	41.18	1.68%	29,936,604
Jul 24, 2025	40.06	40.71	39.96	40.50	40.50	1.10%	26,755,215
Jul 23, 2025	40.20	40.68	39.85	40.06	40.06	-1.28%	28,332,551
Jul 22, 2025	41.21	41.43	40.41	40.58	40.58	-2.08%	41,653,013
Jul 21, 2025	40.15	43.11	40.10	41.44	41.44	5.31%	71,209,767