Allwinner Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.30	41.95	40.80	41.65	-	-0.41%	17,811,604
Apr 28, 2026	42.67	43.30	41.70	41.82	41.82	-3.86%	38,844,140
Apr 27, 2026	41.95	43.50	41.50	43.50	43.50	3.47%	45,869,110
Apr 24, 2026	41.30	42.45	41.30	42.04	42.04	1.55%	43,413,390
Apr 23, 2026	41.23	42.10	40.96	41.40	41.40	0.36%	49,437,440
Apr 22, 2026	39.23	41.28	39.21	41.25	41.25	6.01%	55,533,520
Apr 21, 2026	39.20	39.20	38.50	38.91	38.91	-1.74%	21,127,090
Apr 20, 2026	38.37	39.97	38.32	39.60	39.60	3.23%	34,063,580
Apr 17, 2026	37.78	38.48	37.61	38.36	38.36	0.68%	19,764,680
Apr 16, 2026	37.66	38.25	37.50	38.10	38.10	1.17%	19,520,630
Apr 15, 2026	38.36	38.93	37.56	37.66	37.66	-1.75%	28,633,180
Apr 14, 2026	38.04	39.00	37.96	38.33	38.33	1.56%	31,252,520
Apr 13, 2026	38.31	38.68	37.69	37.74	37.74	-1.82%	37,463,090
Apr 10, 2026	39.51	40.50	38.13	38.44	38.44	10.21%	68,018,890
Apr 9, 2026	34.83	35.27	34.78	34.88	34.88	-1.86%	13,276,300
Apr 8, 2026	33.93	35.56	33.88	35.54	35.54	8.09%	24,287,610
Apr 7, 2026	32.90	33.22	32.72	32.88	32.88	0.77%	7,605,853
Apr 3, 2026	33.35	33.50	32.62	32.63	32.63	-1.72%	9,241,550
Apr 2, 2026	34.50	34.51	33.07	33.20	33.20	-4.24%	16,339,350
Apr 1, 2026	35.30	35.56	34.50	34.67	34.67	0.23%	13,909,770
Mar 31, 2026	35.22	35.69	34.58	34.59	34.59	-0.23%	14,163,850
Mar 30, 2026	34.20	34.85	33.71	34.67	34.67	-1.06%	13,281,340
Mar 27, 2026	34.28	35.55	34.10	35.04	35.04	0.95%	13,562,740
Mar 26, 2026	36.44	36.44	34.41	34.71	34.71	-4.33%	19,676,120
Mar 25, 2026	36.25	36.97	36.23	36.28	36.28	0.58%	15,226,663
Mar 24, 2026	36.39	36.68	34.68	36.07	36.07	0.08%	18,670,840
Mar 23, 2026	35.45	37.15	35.20	36.04	36.04	0.31%	22,993,400
Mar 20, 2026	37.30	37.37	35.90	35.93	35.93	-2.63%	12,400,020
Mar 19, 2026	37.50	37.62	36.75	36.90	36.90	-3.25%	13,761,665
Mar 18, 2026	37.87	38.33	37.56	38.14	38.14	1.14%	10,734,650
Mar 17, 2026	38.50	38.55	37.65	37.71	37.71	-1.77%	9,968,983
Mar 16, 2026	37.60	38.48	37.25	38.39	38.39	2.05%	12,757,520
Mar 13, 2026	37.99	38.39	37.58	37.62	37.62	-1.13%	10,038,770
Mar 12, 2026	38.52	38.88	37.95	38.05	38.05	-1.70%	10,704,590
Mar 11, 2026	39.01	39.28	38.58	38.71	38.71	-1.22%	12,220,310
Mar 10, 2026	39.10	39.45	38.70	39.19	39.19	1.79%	14,477,317
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