Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.30	38.59	37.20	38.50	38.50	-1.56%	17,992,320
Mar 6, 2026	38.00	39.60	37.96	39.11	39.11	2.11%	13,517,000
Mar 5, 2026	38.83	39.04	38.08	38.30	38.30	0.52%	13,082,181
Mar 4, 2026	37.50	38.82	37.42	38.10	38.10	-0.16%	13,050,850
Mar 3, 2026	40.74	40.95	38.10	38.16	38.16	-5.99%	24,112,140
Mar 2, 2026	41.50	41.89	40.41	40.59	40.59	-4.81%	25,590,620
Feb 27, 2026	42.52	42.90	42.11	42.64	42.64	-0.65%	15,037,490
Feb 26, 2026	42.69	43.20	42.30	42.92	42.92	0.47%	17,231,350
Feb 25, 2026	42.66	42.84	42.34	42.72	42.72	0.28%	13,566,400
Feb 24, 2026	42.99	43.21	42.36	42.60	42.60	1.53%	16,643,010
Feb 13, 2026	42.02	42.47	41.95	41.96	41.96	-0.66%	12,068,750
Feb 12, 2026	42.00	42.48	41.85	42.24	42.24	1.17%	14,259,450
Feb 11, 2026	41.90	42.13	41.72	41.75	41.75	-0.64%	10,179,328
Feb 10, 2026	42.00	42.54	41.91	42.02	42.02	0.07%	11,936,467
Feb 9, 2026	42.10	42.24	41.86	41.99	41.99	1.52%	12,392,858
Feb 6, 2026	41.18	41.95	40.75	41.36	41.36	-0.05%	13,118,810
Feb 5, 2026	41.71	41.98	41.10	41.38	41.38	-2.38%	15,313,710
Feb 4, 2026	43.18	43.19	41.72	42.39	42.39	-2.98%	23,454,960
Feb 3, 2026	43.39	44.00	43.04	43.69	43.69	1.89%	18,980,010
Feb 2, 2026	45.12	45.30	42.75	42.88	42.88	-6.88%	38,730,510
Jan 30, 2026	44.44	47.30	43.60	46.05	46.05	3.37%	45,049,893
Jan 29, 2026	46.00	46.57	44.52	44.55	44.55	-3.99%	35,141,410
Jan 28, 2026	46.91	48.20	46.12	46.40	46.40	-0.39%	38,596,710
Jan 27, 2026	45.00	46.79	44.88	46.58	46.58	2.89%	37,075,280
Jan 26, 2026	46.85	47.77	45.13	45.27	45.27	-3.33%	38,129,180
Jan 23, 2026	47.33	48.99	46.20	46.83	46.83	3.22%	63,728,990
Jan 22, 2026	46.42	46.83	45.04	45.37	45.37	-0.92%	26,997,130
Jan 21, 2026	44.00	46.30	43.86	45.79	45.79	0.59%	31,286,650
Jan 20, 2026	45.52	46.41	45.00	45.52	45.52	-	27,514,120
Jan 19, 2026	46.41	46.66	45.43	45.52	45.52	-2.21%	25,993,540
Jan 16, 2026	46.07	46.74	45.60	46.55	46.55	1.95%	40,972,322
Jan 15, 2026	44.89	45.79	44.68	45.66	45.66	1.69%	29,096,486
Jan 14, 2026	44.35	45.95	44.35	44.90	44.90	1.79%	39,045,270
Jan 13, 2026	46.74	46.74	43.92	44.11	44.11	-5.02%	38,215,320
Jan 12, 2026	45.28	46.47	44.50	46.44	46.44	3.61%	40,144,620
Jan 9, 2026	44.09	44.91	43.91	44.82	44.82	1.66%	26,380,680
Jan 8, 2026	44.30	45.07	43.93	44.09	44.09	-1.28%	26,336,340
Jan 7, 2026	44.29	45.21	43.97	44.66	44.66	1.50%	40,208,990
Jan 6, 2026	43.79	44.35	43.36	44.00	44.00	1.08%	30,804,494
Jan 5, 2026	42.42	43.53	42.42	43.53	43.53	3.57%	26,413,024
Dec 31, 2025	43.05	43.15	41.93	42.03	42.03	-2.10%	17,123,296
Dec 30, 2025	41.61	43.15	41.56	42.93	42.93	2.85%	24,692,120
Dec 29, 2025	41.93	42.45	41.67	41.74	41.74	-0.62%	13,097,240
Dec 26, 2025	42.29	42.76	41.86	42.00	42.00	-1.18%	14,320,470
Dec 25, 2025	42.11	42.69	41.94	42.50	42.50	1.09%	15,142,540
Dec 24, 2025	41.26	42.11	41.26	42.04	42.04	2.04%	17,940,488
Dec 23, 2025	41.36	41.82	41.03	41.20	41.20	-0.87%	11,864,620
Dec 22, 2025	41.00	41.84	40.99	41.56	41.56	1.86%	14,478,560
Dec 19, 2025	41.36	41.68	40.73	40.80	40.80	-0.63%	12,020,910
Dec 18, 2025	41.45	41.84	41.06	41.06	41.06	-1.51%	10,817,455
Dec 17, 2025	40.83	41.76	40.41	41.69	41.69	1.93%	14,942,790
Dec 16, 2025	41.40	41.80	40.75	40.90	40.90	-1.42%	12,767,880
Dec 15, 2025	42.56	42.56	41.46	41.49	41.49	-3.20%	17,112,780
Dec 12, 2025	41.53	43.06	41.32	42.86	42.86	3.05%	24,289,740
Dec 11, 2025	42.61	42.78	41.59	41.59	41.59	-2.21%	14,664,060
Dec 10, 2025	42.03	42.57	41.66	42.53	42.53	0.35%	14,238,670
Dec 9, 2025	42.63	43.25	42.25	42.38	42.38	-0.61%	17,489,220
Dec 8, 2025	42.25	42.94	42.20	42.64	42.64	0.88%	17,407,540
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