Amlogic (Shanghai) Co.,Ltd. (SHA:688099)
China
· Delayed Price · Currency is CNY 103.01
+6.98 (7.27%)
Apr 29, 2026, 11:25 AM CST
Amlogic (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.42 | 96.78 | 93.88 | 96.03 | 96.03 | 0.15% | 20,232,017 |
| Apr 27, 2026 | 91.44 | 99.62 | 91.22 | 95.89 | 95.89 | 5.26% | 36,646,632 |
| Apr 24, 2026 | 86.80 | 92.00 | 85.74 | 91.10 | 91.10 | 5.71% | 20,748,320 |
| Apr 23, 2026 | 88.00 | 88.87 | 85.25 | 86.18 | 86.18 | -2.92% | 10,609,238 |
| Apr 22, 2026 | 85.44 | 88.91 | 85.10 | 88.77 | 88.77 | 3.17% | 13,858,822 |
| Apr 21, 2026 | 85.10 | 87.26 | 83.31 | 86.04 | 86.04 | 0.05% | 13,919,830 |
| Apr 20, 2026 | 82.91 | 86.25 | 81.94 | 86.00 | 86.00 | 3.24% | 15,161,270 |
| Apr 17, 2026 | 80.90 | 84.18 | 80.22 | 83.30 | 83.30 | 2.62% | 15,201,752 |
| Apr 16, 2026 | 81.53 | 82.28 | 80.50 | 81.17 | 81.17 | - | 10,162,660 |
| Apr 15, 2026 | 83.72 | 84.20 | 80.80 | 81.17 | 81.17 | -2.45% | 9,025,606 |
| Apr 14, 2026 | 84.49 | 84.58 | 82.55 | 83.21 | 83.21 | -0.20% | 10,021,347 |
| Apr 13, 2026 | 81.60 | 85.35 | 81.01 | 83.38 | 83.38 | 1.46% | 10,761,763 |
| Apr 10, 2026 | 84.00 | 85.00 | 82.06 | 82.18 | 82.18 | 2.04% | 9,179,557 |
| Apr 9, 2026 | 81.55 | 82.09 | 80.50 | 80.54 | 80.54 | -2.32% | 6,966,357 |
| Apr 8, 2026 | 78.32 | 82.50 | 78.00 | 82.45 | 82.45 | 8.49% | 11,871,220 |
| Apr 7, 2026 | 76.49 | 77.20 | 75.78 | 76.00 | 76.00 | 0.32% | 5,259,124 |
| Apr 3, 2026 | 76.81 | 78.43 | 75.70 | 75.76 | 75.76 | -1.20% | 6,670,637 |
| Apr 2, 2026 | 79.01 | 79.01 | 75.78 | 76.68 | 76.68 | -3.40% | 10,665,220 |
| Apr 1, 2026 | 81.02 | 81.30 | 78.80 | 79.38 | 79.38 | 0.23% | 8,139,182 |
| Mar 31, 2026 | 81.99 | 82.87 | 79.20 | 79.20 | 79.20 | -2.60% | 8,454,629 |
| Mar 30, 2026 | 80.28 | 82.22 | 79.77 | 81.31 | 81.31 | -1.08% | 6,642,000 |
| Mar 27, 2026 | 77.51 | 83.22 | 77.22 | 82.20 | 82.20 | 3.58% | 10,751,996 |
| Mar 26, 2026 | 81.96 | 82.10 | 78.92 | 79.36 | 79.36 | -3.21% | 6,526,130 |
| Mar 25, 2026 | 80.92 | 83.18 | 80.92 | 81.99 | 81.99 | 1.85% | 9,657,463 |
| Mar 24, 2026 | 82.89 | 82.89 | 78.43 | 80.50 | 80.50 | -1.23% | 10,978,390 |
| Mar 23, 2026 | 83.00 | 83.96 | 80.35 | 81.50 | 81.50 | -4.15% | 12,561,440 |
| Mar 20, 2026 | 88.98 | 89.18 | 85.03 | 85.03 | 85.03 | -3.57% | 10,283,090 |
| Mar 19, 2026 | 90.00 | 90.13 | 87.07 | 88.18 | 88.18 | -4.11% | 13,922,500 |
| Mar 18, 2026 | 90.77 | 92.05 | 89.78 | 91.96 | 91.96 | 1.99% | 9,218,072 |
| Mar 17, 2026 | 93.41 | 93.90 | 90.12 | 90.17 | 90.17 | -2.74% | 10,861,485 |
| Mar 16, 2026 | 90.00 | 93.28 | 89.24 | 92.71 | 92.71 | 1.79% | 13,252,340 |
| Mar 13, 2026 | 88.50 | 92.61 | 88.05 | 91.08 | 91.08 | 1.69% | 15,242,710 |
| Mar 12, 2026 | 88.99 | 93.20 | 88.99 | 89.57 | 89.57 | 2.42% | 15,584,190 |
| Mar 11, 2026 | 90.09 | 90.28 | 87.11 | 87.45 | 87.45 | -2.50% | 9,300,200 |
| Mar 10, 2026 | 90.10 | 91.74 | 88.91 | 89.69 | 89.69 | 1.34% | 9,028,945 |
| 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 |