Amlogic (Shanghai) Co.,Ltd. (SHA:688099)
China
· Delayed Price · Currency is CNY 88.50
-2.52 (-2.77%)
At close: Mar 9, 2026
Amlogic (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.77 | 89.20 | 85.50 | 88.50 | 88.50 | -2.77% | 10,701,480 |
| Mar 6, 2026 | 86.50 | 92.11 | 86.50 | 91.02 | 91.02 | 3.82% | 11,388,578 |
| Mar 5, 2026 | 88.57 | 90.36 | 86.84 | 87.67 | 87.67 | 1.88% | 10,287,098 |
| Mar 4, 2026 | 86.00 | 88.38 | 85.32 | 86.05 | 86.05 | -0.59% | 8,912,484 |
| Mar 3, 2026 | 92.07 | 92.87 | 86.12 | 86.56 | 86.56 | -5.97% | 12,755,540 |
| Mar 2, 2026 | 93.37 | 94.13 | 91.25 | 92.06 | 92.06 | -3.09% | 10,865,510 |
| Feb 27, 2026 | 96.06 | 96.32 | 94.35 | 95.00 | 95.00 | -2.23% | 8,800,431 |
| Feb 26, 2026 | 95.49 | 98.26 | 93.80 | 97.17 | 97.17 | 1.81% | 13,258,880 |
| Feb 25, 2026 | 96.02 | 96.79 | 94.89 | 95.44 | 95.44 | -0.60% | 10,454,700 |
| Feb 24, 2026 | 95.08 | 97.20 | 91.55 | 96.02 | 96.02 | 1.85% | 17,654,733 |
| Feb 13, 2026 | 93.84 | 97.16 | 92.30 | 94.28 | 94.28 | 0.78% | 22,390,362 |
| Feb 12, 2026 | 85.01 | 94.58 | 85.00 | 93.55 | 93.55 | 15.75% | 34,028,777 |
| Feb 11, 2026 | 81.69 | 81.87 | 80.73 | 80.82 | 80.82 | -0.83% | 5,686,827 |
| Feb 10, 2026 | 82.13 | 82.66 | 81.45 | 81.50 | 81.50 | -0.28% | 5,610,440 |
| Feb 9, 2026 | 82.48 | 82.69 | 81.30 | 81.73 | 81.73 | 0.83% | 7,405,531 |
| Feb 6, 2026 | 81.01 | 82.43 | 79.90 | 81.06 | 81.06 | -0.98% | 7,145,118 |
| Feb 5, 2026 | 81.79 | 83.08 | 81.06 | 81.86 | 81.86 | -0.92% | 7,221,131 |
| Feb 4, 2026 | 83.87 | 83.87 | 81.48 | 82.62 | 82.62 | -1.62% | 9,912,092 |
| Feb 3, 2026 | 84.70 | 85.78 | 83.61 | 83.98 | 83.98 | 0.21% | 10,030,630 |
| Feb 2, 2026 | 86.90 | 86.93 | 83.56 | 83.80 | 83.80 | -4.33% | 11,699,510 |
| Jan 30, 2026 | 87.80 | 88.97 | 84.77 | 87.59 | 87.59 | -0.93% | 11,349,150 |
| Jan 29, 2026 | 93.90 | 94.79 | 88.24 | 88.41 | 88.41 | -5.18% | 13,403,650 |
| Jan 28, 2026 | 89.10 | 96.60 | 89.10 | 93.24 | 93.24 | 4.07% | 19,921,470 |
| Jan 27, 2026 | 87.30 | 89.92 | 85.21 | 89.59 | 89.59 | 2.62% | 10,987,500 |
| Jan 26, 2026 | 91.20 | 93.09 | 87.00 | 87.30 | 87.30 | -4.28% | 12,016,170 |
| Jan 23, 2026 | 90.00 | 91.57 | 88.84 | 91.20 | 91.20 | 3.00% | 14,775,430 |
| Jan 22, 2026 | 90.10 | 92.05 | 86.50 | 88.54 | 88.54 | -4.84% | 19,929,540 |
| Jan 21, 2026 | 90.50 | 94.77 | 90.01 | 93.04 | 93.04 | 1.85% | 12,542,420 |
| Jan 20, 2026 | 90.90 | 93.30 | 89.65 | 91.35 | 91.35 | 0.79% | 11,205,575 |
| Jan 19, 2026 | 93.50 | 94.56 | 90.24 | 90.63 | 90.63 | -3.45% | 12,326,140 |
| Jan 16, 2026 | 93.85 | 94.86 | 91.77 | 93.87 | 93.87 | 1.04% | 11,099,228 |
| Jan 15, 2026 | 93.35 | 95.09 | 91.42 | 92.90 | 92.90 | -1.16% | 10,982,560 |
| Jan 14, 2026 | 93.99 | 97.44 | 93.01 | 93.99 | 93.99 | 0.52% | 12,900,970 |
| Jan 13, 2026 | 95.29 | 96.77 | 92.66 | 93.50 | 93.50 | -1.55% | 10,087,700 |
| Jan 12, 2026 | 92.03 | 95.63 | 91.52 | 94.97 | 94.97 | 3.18% | 12,878,880 |
| Jan 9, 2026 | 92.80 | 92.99 | 90.86 | 92.04 | 92.04 | -1.09% | 9,535,091 |
| Jan 8, 2026 | 91.85 | 95.85 | 91.80 | 93.05 | 93.05 | 1.33% | 13,436,340 |
| Jan 7, 2026 | 93.19 | 93.67 | 91.15 | 91.83 | 91.83 | -1.45% | 8,730,624 |
| Jan 6, 2026 | 91.45 | 93.54 | 90.57 | 93.18 | 93.18 | 1.90% | 10,776,060 |
| Jan 5, 2026 | 87.50 | 91.99 | 87.46 | 91.44 | 91.44 | 4.83% | 11,565,990 |
| Dec 31, 2025 | 88.88 | 90.26 | 87.13 | 87.23 | 87.23 | -0.93% | 7,417,533 |
| Dec 30, 2025 | 86.19 | 89.00 | 86.15 | 88.05 | 88.05 | 1.79% | 6,852,817 |
| Dec 29, 2025 | 87.70 | 88.38 | 86.23 | 86.50 | 86.50 | -1.59% | 6,684,372 |
| Dec 26, 2025 | 88.80 | 89.68 | 86.65 | 87.90 | 87.90 | -1.34% | 7,270,773 |
| Dec 25, 2025 | 88.06 | 89.58 | 87.50 | 89.09 | 89.09 | 0.33% | 5,841,451 |
| Dec 24, 2025 | 87.41 | 89.00 | 86.61 | 88.80 | 88.80 | 1.24% | 6,457,723 |
| Dec 23, 2025 | 86.40 | 89.90 | 86.21 | 87.71 | 87.71 | 1.07% | 7,991,225 |
| Dec 22, 2025 | 85.25 | 87.54 | 85.25 | 86.78 | 86.78 | 1.93% | 7,778,618 |
| Dec 19, 2025 | 84.50 | 86.48 | 84.01 | 85.14 | 85.14 | 1.39% | 7,178,303 |
| Dec 18, 2025 | 84.50 | 85.68 | 83.56 | 83.97 | 83.97 | -1.67% | 6,091,879 |
| Dec 17, 2025 | 83.99 | 85.54 | 82.86 | 85.40 | 85.40 | 1.87% | 7,091,803 |
| Dec 16, 2025 | 85.48 | 85.98 | 83.42 | 83.83 | 83.83 | -2.24% | 5,937,078 |
| Dec 15, 2025 | 86.06 | 87.05 | 85.17 | 85.75 | 85.75 | -1.82% | 6,204,458 |
| Dec 12, 2025 | 85.46 | 87.87 | 84.50 | 87.34 | 87.34 | 2.03% | 9,862,196 |
| Dec 11, 2025 | 88.70 | 89.00 | 85.60 | 85.60 | 85.60 | -3.53% | 8,312,485 |
| Dec 10, 2025 | 88.19 | 89.24 | 86.43 | 88.73 | 88.73 | 0.50% | 6,824,544 |
| Dec 9, 2025 | 90.55 | 91.57 | 87.86 | 88.29 | 88.29 | -3.40% | 12,394,450 |
| Dec 8, 2025 | 92.32 | 92.50 | 90.10 | 91.40 | 91.40 | -0.55% | 12,356,480 |
| 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 |