Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.42	42.50	41.48	42.27	42.27	-0.35%	14,690,118
Dec 4, 2025	42.26	42.64	41.57	42.42	42.42	0.35%	13,374,380
Dec 3, 2025	43.45	43.57	42.12	42.27	42.27	-2.24%	16,763,930
Dec 2, 2025	43.98	44.27	43.11	43.24	43.24	-1.70%	23,699,090
Dec 1, 2025	42.35	44.11	42.00	43.99	43.99	4.79%	33,704,880
Nov 28, 2025	42.17	42.22	41.60	41.98	41.98	0.17%	12,972,700
Nov 27, 2025	41.66	42.99	41.66	41.91	41.91	0.02%	21,368,020
Nov 26, 2025	41.11	42.71	41.11	41.90	41.90	0.94%	22,937,320
Nov 25, 2025	41.30	42.37	41.28	41.51	41.51	1.32%	18,092,790
Nov 24, 2025	40.30	41.33	39.95	40.97	40.97	2.66%	15,013,160
Nov 21, 2025	40.70	41.20	39.91	39.91	39.91	-3.48%	17,803,264
Nov 20, 2025	41.92	42.16	41.33	41.35	41.35	-0.19%	10,217,790
Nov 19, 2025	41.98	42.24	41.27	41.43	41.43	-1.00%	12,948,230
Nov 18, 2025	41.67	42.40	41.43	41.85	41.85	-	12,610,780
Nov 17, 2025	41.56	42.05	41.50	41.85	41.85	1.09%	12,709,070
Nov 14, 2025	42.63	42.68	41.40	41.40	41.40	-3.86%	19,526,290
Nov 13, 2025	42.50	43.43	42.40	43.06	43.06	0.96%	15,689,320
Nov 12, 2025	42.42	43.09	41.80	42.65	42.65	0.35%	17,909,160
Nov 11, 2025	44.26	44.56	42.43	42.50	42.50	-3.30%	22,902,770
Nov 10, 2025	43.99	44.43	43.51	43.95	43.95	0.71%	15,959,390
Nov 7, 2025	44.02	44.19	43.45	43.64	43.64	-2.13%	16,171,310
Nov 6, 2025	44.00	44.73	43.85	44.59	44.59	2.04%	18,112,880
Nov 5, 2025	43.82	44.38	43.08	43.70	43.70	-1.47%	18,651,920
Nov 4, 2025	45.47	45.58	44.07	44.35	44.35	-3.12%	19,079,430
Nov 3, 2025	45.70	45.91	44.08	45.78	45.78	-0.07%	27,047,840
Oct 31, 2025	46.40	46.98	45.78	45.81	45.81	-1.57%	26,139,020
Oct 30, 2025	47.98	48.02	46.50	46.54	46.54	-2.90%	29,112,510
Oct 29, 2025	47.97	48.68	47.50	47.93	47.93	-0.58%	27,288,650
Oct 28, 2025	48.71	49.26	47.95	48.21	48.21	-1.19%	28,582,770
Oct 27, 2025	48.80	49.32	48.03	48.79	48.79	1.18%	33,543,540
Oct 24, 2025	46.99	48.34	46.95	48.22	48.22	3.28%	31,180,350
Oct 23, 2025	46.45	46.85	45.26	46.69	46.69	0.09%	22,653,120
Oct 22, 2025	47.00	47.41	46.50	46.65	46.65	-1.93%	20,143,350
Oct 21, 2025	47.30	48.10	46.91	47.57	47.57	1.19%	22,604,820
Oct 20, 2025	47.27	47.98	46.58	47.01	47.01	1.51%	26,153,590
Oct 17, 2025	49.26	49.30	46.31	46.31	46.31	-6.63%	39,968,650
Oct 16, 2025	50.23	51.69	49.41	49.60	49.60	-2.19%	37,190,470
Oct 15, 2025	51.00	51.12	48.75	50.71	50.71	-0.80%	45,740,980
Oct 14, 2025	51.88	53.36	50.64	51.12	51.12	-1.29%	68,106,710
Oct 13, 2025	47.01	51.98	47.01	51.79	51.79	7.45%	69,959,980
Oct 10, 2025	51.11	51.80	48.00	48.20	48.20	-7.75%	58,425,140
Oct 9, 2025	52.40	53.76	51.20	52.25	52.25	0.83%	68,243,670
Sep 30, 2025	50.02	51.98	50.00	51.82	51.82	4.24%	54,132,900
Sep 29, 2025	50.00	50.34	48.93	49.71	49.71	-0.94%	38,807,330
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%	61,640,180
Sep 24, 2025	49.21	52.42	48.84	51.75	51.75	4.25%	71,718,910
Sep 23, 2025	50.16	50.28	47.79	49.64	49.64	-1.04%	50,659,430
Sep 22, 2025	49.03	50.49	48.99	50.16	50.16	2.89%	47,708,220
Sep 19, 2025	50.94	51.10	48.75	48.75	48.75	-3.02%	59,272,130