Amlogic (Shanghai) Co.,Ltd. (SHA:688099)
China
· Delayed Price · Currency is CNY 91.91
+0.40 (0.44%)
At close: Dec 5, 2025
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 |
| Sep 18, 2025 | 95.60 | 97.80 | 91.65 | 93.10 | 93.10 | -2.40% | 13,533,040 |
| Sep 17, 2025 | 95.85 | 96.25 | 93.69 | 95.39 | 95.39 | -0.68% | 9,605,822 |
| Sep 16, 2025 | 97.90 | 98.99 | 94.66 | 96.04 | 96.04 | 0.96% | 12,047,500 |
| Sep 15, 2025 | 95.24 | 97.91 | 93.40 | 95.13 | 95.13 | 0.89% | 12,017,330 |
| Sep 12, 2025 | 95.17 | 96.13 | 93.46 | 94.29 | 94.29 | -1.58% | 12,567,270 |
| Sep 11, 2025 | 92.59 | 95.88 | 92.00 | 95.80 | 95.80 | 3.24% | 12,596,220 |
| Sep 10, 2025 | 90.26 | 95.24 | 89.66 | 92.79 | 92.79 | 3.54% | 12,572,020 |
| Sep 9, 2025 | 89.80 | 90.70 | 88.68 | 89.62 | 89.62 | -1.14% | 7,121,054 |
| Sep 8, 2025 | 91.00 | 91.19 | 88.33 | 90.65 | 90.65 | -0.03% | 9,767,914 |
| Sep 5, 2025 | 88.00 | 90.88 | 86.03 | 90.68 | 90.68 | 3.75% | 10,996,790 |
| Sep 4, 2025 | 92.84 | 93.85 | 85.87 | 87.40 | 87.40 | -5.86% | 14,130,080 |
| Sep 3, 2025 | 96.17 | 96.88 | 92.77 | 92.84 | 92.84 | -3.29% | 11,688,130 |
| Sep 2, 2025 | 99.00 | 100.38 | 94.58 | 96.00 | 96.00 | -2.75% | 16,472,460 |
| Sep 1, 2025 | 102.98 | 104.34 | 97.29 | 98.71 | 98.71 | -1.32% | 13,121,260 |
| Aug 29, 2025 | 97.50 | 102.20 | 95.80 | 100.03 | 100.03 | 0.87% | 16,296,170 |
| Aug 28, 2025 | 96.00 | 100.39 | 95.05 | 99.17 | 99.17 | 5.33% | 21,343,880 |
| Aug 27, 2025 | 90.50 | 102.62 | 90.50 | 94.15 | 94.15 | 5.18% | 29,125,240 |
| Aug 26, 2025 | 89.99 | 91.06 | 88.58 | 89.51 | 89.51 | -0.81% | 12,404,700 |
| Aug 25, 2025 | 91.98 | 94.50 | 87.80 | 90.24 | 90.24 | 0.20% | 22,382,830 |
| Aug 22, 2025 | 86.75 | 90.33 | 86.75 | 90.06 | 90.06 | 2.60% | 21,984,100 |
| Aug 21, 2025 | 84.30 | 89.97 | 84.30 | 87.78 | 87.78 | 5.05% | 25,402,960 |
| Aug 20, 2025 | 79.03 | 83.65 | 78.26 | 83.56 | 83.56 | 5.03% | 17,097,270 |
| Aug 19, 2025 | 78.68 | 80.50 | 78.17 | 79.56 | 79.56 | 1.09% | 13,705,960 |
| Aug 18, 2025 | 78.86 | 80.10 | 77.70 | 78.70 | 78.70 | 1.78% | 16,785,140 |
| Aug 15, 2025 | 76.50 | 77.97 | 75.68 | 77.32 | 77.32 | 1.15% | 12,031,800 |
| Aug 14, 2025 | 78.50 | 78.50 | 75.50 | 76.44 | 76.44 | -1.79% | 14,396,220 |
| Aug 13, 2025 | 75.30 | 79.80 | 75.14 | 77.83 | 77.83 | 8.01% | 25,445,390 |
| Aug 12, 2025 | 71.56 | 72.68 | 70.87 | 72.06 | 72.06 | 0.70% | 8,999,577 |
| Aug 11, 2025 | 70.70 | 71.99 | 70.65 | 71.56 | 71.56 | 1.25% | 6,910,915 |
| Aug 8, 2025 | 71.53 | 72.15 | 70.50 | 70.68 | 70.68 | -1.16% | 6,354,272 |
| Aug 7, 2025 | 73.09 | 73.37 | 71.36 | 71.51 | 71.51 | -3.23% | 14,667,360 |
| Aug 6, 2025 | 72.67 | 74.16 | 72.27 | 73.90 | 73.90 | 1.72% | 5,233,588 |
| Aug 5, 2025 | 72.37 | 72.95 | 72.16 | 72.65 | 72.65 | 0.43% | 3,435,949 |
| Aug 4, 2025 | 72.02 | 72.68 | 71.62 | 72.34 | 72.34 | 0.33% | 4,348,980 |
| Aug 1, 2025 | 72.39 | 73.58 | 71.40 | 72.10 | 72.10 | -0.35% | 5,552,724 |
| Jul 31, 2025 | 74.32 | 75.14 | 72.08 | 72.35 | 72.35 | -2.65% | 8,410,154 |
| Jul 30, 2025 | 74.60 | 76.43 | 73.75 | 74.32 | 74.32 | -0.40% | 6,617,444 |
| Jul 29, 2025 | 74.32 | 75.36 | 74.05 | 74.62 | 74.62 | 0.16% | 5,423,869 |
| Jul 28, 2025 | 75.05 | 75.84 | 74.48 | 74.50 | 74.50 | -0.67% | 5,341,027 |
| Jul 25, 2025 | 74.17 | 75.14 | 73.10 | 75.00 | 75.00 | 1.49% | 6,633,459 |
| Jul 24, 2025 | 73.18 | 74.12 | 72.89 | 73.90 | 73.90 | 1.14% | 4,420,652 |
| Jul 23, 2025 | 73.00 | 73.98 | 72.53 | 73.07 | 73.07 | -0.10% | 4,534,410 |
| Jul 22, 2025 | 73.63 | 73.80 | 72.68 | 73.14 | 73.14 | -0.67% | 5,161,711 |
| Jul 21, 2025 | 72.60 | 74.22 | 71.50 | 73.63 | 73.63 | 1.91% | 6,920,066 |
| Jul 18, 2025 | 72.10 | 73.12 | 71.73 | 72.25 | 72.25 | 0.24% | 4,747,186 |
| Jul 17, 2025 | 72.50 | 72.62 | 71.58 | 72.08 | 72.08 | -0.32% | 6,011,715 |
| Jul 16, 2025 | 73.15 | 73.80 | 72.09 | 72.31 | 72.31 | -0.66% | 5,336,790 |
| Jul 15, 2025 | 71.52 | 73.39 | 71.20 | 72.79 | 72.79 | 1.78% | 5,238,764 |
| Jul 14, 2025 | 72.71 | 73.21 | 71.52 | 71.52 | 71.52 | -1.96% | 4,188,103 |
| Jul 11, 2025 | 71.24 | 73.55 | 70.94 | 72.95 | 72.95 | 2.14% | 6,254,254 |