Allwinner Technology Co.,Ltd. (SHE:300458)
China
· Delayed Price · Currency is CNY 42.27
-0.15 (-0.35%)
At close: Dec 5, 2025
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 |
| Sep 18, 2025 | 51.40 | 54.70 | 49.49 | 50.27 | 50.27 | -1.22% | 104,685,100 |
| Sep 17, 2025 | 48.75 | 51.36 | 48.13 | 50.89 | 50.89 | 4.35% | 71,491,570 |
| Sep 16, 2025 | 47.65 | 49.07 | 47.61 | 48.77 | 48.77 | 1.92% | 43,478,020 |
| Sep 15, 2025 | 49.78 | 50.00 | 47.82 | 47.85 | 47.85 | -1.08% | 50,959,690 |
| Sep 12, 2025 | 47.50 | 49.45 | 47.00 | 48.37 | 48.37 | 2.96% | 74,496,300 |
| Sep 11, 2025 | 44.57 | 47.17 | 44.24 | 46.98 | 46.98 | 4.96% | 54,884,030 |
| Sep 10, 2025 | 45.00 | 45.62 | 44.56 | 44.76 | 44.76 | -0.09% | 29,531,930 |
| Sep 9, 2025 | 46.58 | 46.59 | 44.68 | 44.80 | 44.80 | -4.76% | 45,648,640 |
| Sep 8, 2025 | 46.79 | 48.39 | 46.12 | 47.04 | 47.04 | 0.90% | 53,384,120 |
| Sep 5, 2025 | 45.90 | 46.96 | 44.00 | 46.62 | 46.62 | 2.24% | 61,618,500 |
| Sep 4, 2025 | 49.14 | 50.30 | 44.60 | 45.60 | 45.60 | -6.06% | 91,149,770 |
| Sep 3, 2025 | 48.99 | 50.96 | 47.23 | 48.54 | 48.54 | 0.62% | 76,493,580 |
| Sep 2, 2025 | 52.16 | 52.54 | 48.00 | 48.24 | 48.24 | -8.11% | 109,348,600 |
| Sep 1, 2025 | 52.00 | 55.90 | 51.00 | 52.50 | 52.50 | 12.08% | 128,037,700 |
| Aug 29, 2025 | 47.59 | 47.59 | 46.35 | 46.84 | 46.84 | -3.26% | 58,677,700 |
| Aug 28, 2025 | 46.65 | 48.71 | 46.53 | 48.42 | 48.42 | 4.33% | 88,487,740 |
| Aug 27, 2025 | 45.10 | 49.61 | 45.10 | 46.41 | 46.41 | 2.90% | 106,622,800 |
| Aug 26, 2025 | 45.18 | 46.03 | 44.27 | 45.10 | 45.10 | -0.35% | 51,833,390 |
| Aug 25, 2025 | 46.50 | 47.39 | 44.80 | 45.26 | 45.26 | -0.22% | 74,602,820 |
| Aug 22, 2025 | 43.90 | 46.65 | 43.90 | 45.36 | 45.36 | 3.82% | 74,123,290 |
| Aug 21, 2025 | 45.00 | 45.28 | 43.51 | 43.69 | 43.69 | -2.30% | 52,868,900 |
| Aug 20, 2025 | 43.02 | 44.72 | 42.78 | 44.72 | 44.72 | 3.69% | 63,124,440 |
| Aug 19, 2025 | 43.54 | 44.60 | 43.04 | 43.13 | 43.13 | -0.92% | 58,500,040 |
| Aug 18, 2025 | 42.15 | 44.56 | 41.65 | 43.53 | 43.53 | 4.29% | 70,873,560 |
| Aug 15, 2025 | 40.68 | 41.84 | 40.68 | 41.74 | 41.74 | 1.71% | 39,368,090 |
| Aug 14, 2025 | 41.45 | 42.60 | 40.95 | 41.04 | 41.04 | -0.85% | 57,541,390 |
| Aug 13, 2025 | 41.09 | 41.67 | 40.75 | 41.39 | 41.39 | 0.75% | 45,342,860 |
| Aug 12, 2025 | 40.00 | 41.25 | 39.63 | 41.08 | 41.08 | 2.57% | 45,399,740 |
| Aug 11, 2025 | 39.50 | 40.37 | 39.48 | 40.05 | 40.05 | 1.21% | 20,031,520 |
| Aug 8, 2025 | 40.55 | 40.66 | 39.55 | 39.57 | 39.57 | -2.85% | 27,090,820 |
| Aug 7, 2025 | 40.79 | 41.29 | 40.42 | 40.73 | 40.73 | -0.05% | 35,969,620 |
| Aug 6, 2025 | 39.91 | 40.98 | 39.68 | 40.75 | 40.75 | 2.28% | 28,667,690 |
| Aug 5, 2025 | 39.89 | 39.97 | 39.61 | 39.84 | 39.84 | 0.20% | 15,152,860 |
| Aug 4, 2025 | 39.09 | 39.79 | 38.98 | 39.76 | 39.76 | 1.40% | 15,034,860 |
| Aug 1, 2025 | 39.91 | 40.26 | 39.00 | 39.21 | 39.21 | -1.70% | 22,220,410 |
| Jul 31, 2025 | 39.88 | 40.60 | 39.76 | 39.89 | 39.89 | -0.60% | 25,909,580 |
| Jul 30, 2025 | 41.00 | 41.25 | 39.97 | 40.13 | 40.13 | -2.31% | 26,862,420 |
| Jul 29, 2025 | 40.57 | 41.44 | 40.39 | 41.08 | 41.08 | 0.81% | 28,543,280 |
| Jul 28, 2025 | 41.22 | 41.37 | 40.73 | 40.75 | 40.75 | -1.04% | 25,251,810 |
| Jul 25, 2025 | 40.38 | 41.19 | 40.11 | 41.18 | 41.18 | 1.68% | 29,936,000 |
| Jul 24, 2025 | 40.06 | 40.71 | 39.96 | 40.50 | 40.50 | 1.10% | 26,430,380 |
| Jul 23, 2025 | 40.20 | 40.68 | 39.85 | 40.06 | 40.06 | -1.28% | 28,331,450 |
| Jul 22, 2025 | 41.21 | 41.43 | 40.41 | 40.58 | 40.58 | -2.08% | 41,648,710 |
| Jul 21, 2025 | 40.15 | 43.11 | 40.10 | 41.44 | 41.44 | 5.31% | 71,208,460 |
| Jul 18, 2025 | 39.48 | 40.18 | 38.90 | 39.35 | 39.35 | 0.33% | 32,134,760 |
| Jul 17, 2025 | 38.60 | 39.50 | 38.31 | 39.22 | 39.22 | 0.85% | 28,574,030 |
| Jul 16, 2025 | 38.55 | 39.53 | 38.39 | 38.89 | 38.89 | 0.91% | 28,663,960 |
| Jul 15, 2025 | 38.29 | 38.65 | 38.01 | 38.54 | 38.54 | 0.71% | 20,973,290 |
| Jul 14, 2025 | 38.29 | 38.69 | 37.86 | 38.27 | 38.27 | -0.78% | 16,322,380 |
| Jul 11, 2025 | 38.09 | 38.72 | 37.84 | 38.57 | 38.57 | 1.07% | 21,271,620 |