AMSKY Technology Co., Ltd (SHE:300521)
China
· Delayed Price · Currency is CNY 30.99
+0.93 (3.09%)
At close: Mar 10, 2026
AMSKY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.09 | 31.26 | 30.09 | 30.99 | 30.99 | 3.09% | 2,650,100 |
| Mar 9, 2026 | 30.35 | 30.47 | 29.00 | 30.06 | 30.06 | -2.59% | 3,617,400 |
| Mar 6, 2026 | 30.89 | 31.43 | 30.51 | 30.86 | 30.86 | -0.45% | 1,863,100 |
| Mar 5, 2026 | 30.39 | 31.29 | 30.00 | 31.00 | 31.00 | 3.33% | 4,073,700 |
| Mar 4, 2026 | 29.79 | 30.20 | 29.25 | 30.00 | 30.00 | 0.67% | 2,573,940 |
| Mar 3, 2026 | 31.70 | 32.30 | 29.76 | 29.80 | 29.80 | -6.14% | 6,929,021 |
| Mar 2, 2026 | 32.14 | 32.87 | 31.68 | 31.75 | 31.75 | -2.91% | 3,830,300 |
| Feb 27, 2026 | 32.56 | 32.80 | 32.00 | 32.70 | 32.70 | -0.09% | 2,401,700 |
| Feb 26, 2026 | 31.98 | 32.85 | 31.58 | 32.73 | 32.73 | 2.31% | 3,592,800 |
| Feb 25, 2026 | 31.81 | 32.15 | 31.50 | 31.99 | 31.99 | 0.60% | 2,111,580 |
| Feb 24, 2026 | 32.43 | 32.99 | 31.72 | 31.80 | 31.80 | -1.09% | 3,720,700 |
| Feb 13, 2026 | 32.11 | 32.73 | 32.00 | 32.15 | 32.15 | 0.16% | 2,119,980 |
| Feb 12, 2026 | 32.11 | 32.96 | 31.78 | 32.10 | 32.10 | -0.03% | 3,472,280 |
| Feb 11, 2026 | 32.23 | 32.43 | 31.88 | 32.11 | 32.11 | -0.62% | 2,174,440 |
| Feb 10, 2026 | 33.38 | 33.49 | 32.25 | 32.31 | 32.31 | -2.74% | 3,573,900 |
| Feb 9, 2026 | 35.02 | 35.02 | 32.80 | 33.22 | 33.22 | -3.65% | 5,071,900 |
| Feb 6, 2026 | 33.77 | 34.96 | 33.36 | 34.48 | 34.48 | 1.38% | 3,481,979 |
| Feb 5, 2026 | 34.04 | 34.64 | 33.90 | 34.01 | 34.01 | -1.42% | 2,924,600 |
| Feb 4, 2026 | 33.58 | 35.54 | 33.57 | 34.50 | 34.50 | 2.22% | 4,185,028 |
| Feb 3, 2026 | 33.85 | 34.00 | 33.10 | 33.75 | 33.75 | 0.57% | 3,315,800 |
| Feb 2, 2026 | 34.51 | 35.70 | 33.50 | 33.56 | 33.56 | -2.13% | 4,848,880 |
| Jan 30, 2026 | 33.44 | 35.69 | 33.24 | 34.29 | 34.29 | 3.63% | 7,438,648 |
| Jan 29, 2026 | 34.25 | 34.25 | 32.62 | 33.09 | 33.09 | -2.33% | 5,571,720 |
| Jan 28, 2026 | 35.98 | 36.69 | 33.76 | 33.88 | 33.88 | -5.42% | 7,908,480 |
| Jan 27, 2026 | 37.99 | 38.11 | 29.95 | 35.82 | 35.82 | -4.33% | 11,851,121 |
| Jan 26, 2026 | 39.00 | 39.49 | 37.05 | 37.44 | 37.44 | -2.35% | 8,725,720 |
| Jan 23, 2026 | 38.51 | 38.51 | 36.80 | 38.34 | 38.34 | 0.82% | 8,967,460 |
| Jan 22, 2026 | 34.56 | 39.00 | 34.50 | 38.03 | 38.03 | 10.20% | 13,815,690 |
| Jan 21, 2026 | 33.80 | 35.49 | 33.36 | 34.51 | 34.51 | 1.65% | 7,722,521 |
| Jan 20, 2026 | 34.12 | 35.95 | 33.30 | 33.95 | 33.95 | -1.08% | 9,291,800 |
| Jan 19, 2026 | 31.12 | 34.39 | 31.07 | 34.32 | 34.32 | 9.82% | 13,137,400 |
| Jan 16, 2026 | 30.19 | 32.33 | 29.80 | 31.25 | 31.25 | 4.17% | 8,576,300 |
| Jan 15, 2026 | 29.97 | 30.19 | 29.26 | 30.00 | 30.00 | -0.50% | 4,273,260 |
| Jan 14, 2026 | 30.39 | 30.98 | 29.59 | 30.15 | 30.15 | -0.79% | 7,461,760 |
| Jan 13, 2026 | 32.79 | 32.93 | 30.33 | 30.39 | 30.39 | -7.29% | 11,894,020 |
| Jan 12, 2026 | 34.33 | 34.50 | 32.40 | 32.78 | 32.78 | -1.92% | 8,981,501 |
| Jan 9, 2026 | 33.01 | 34.44 | 32.50 | 33.42 | 33.42 | 1.00% | 14,773,741 |
| Jan 8, 2026 | 28.98 | 34.80 | 28.60 | 33.09 | 33.09 | 14.10% | 23,747,500 |
| Jan 7, 2026 | 29.10 | 30.08 | 28.67 | 29.00 | 29.00 | -0.51% | 4,550,900 |
| Jan 6, 2026 | 29.11 | 29.41 | 28.81 | 29.15 | 29.15 | 0.21% | 3,499,690 |
| Jan 5, 2026 | 28.59 | 29.48 | 28.12 | 29.09 | 29.09 | 2.07% | 3,109,540 |
| Dec 31, 2025 | 29.38 | 29.38 | 28.46 | 28.50 | 28.50 | -2.33% | 2,514,900 |
| Dec 30, 2025 | 28.68 | 29.99 | 28.31 | 29.18 | 29.18 | 1.71% | 4,264,260 |
| Dec 29, 2025 | 28.80 | 28.93 | 28.31 | 28.69 | 28.69 | -0.10% | 2,081,200 |
| Dec 26, 2025 | 28.79 | 28.82 | 28.39 | 28.72 | 28.72 | -0.28% | 2,197,700 |
| Dec 25, 2025 | 27.53 | 29.10 | 27.22 | 28.80 | 28.80 | 4.42% | 4,408,800 |
| Dec 24, 2025 | 27.71 | 27.78 | 27.32 | 27.58 | 27.58 | -0.61% | 1,993,330 |
| Dec 23, 2025 | 27.24 | 28.05 | 26.96 | 27.75 | 27.75 | 1.87% | 2,995,420 |
| Dec 22, 2025 | 27.30 | 27.68 | 27.08 | 27.24 | 27.24 | -0.18% | 1,976,720 |
| Dec 19, 2025 | 26.81 | 27.39 | 26.62 | 27.29 | 27.29 | 1.79% | 1,704,880 |
| Dec 18, 2025 | 27.06 | 27.06 | 26.51 | 26.81 | 26.81 | -1.11% | 2,045,480 |
| Dec 17, 2025 | 26.69 | 27.28 | 25.91 | 27.11 | 27.11 | 1.54% | 3,527,220 |
| Dec 16, 2025 | 27.01 | 27.12 | 26.53 | 26.70 | 26.70 | -1.40% | 2,623,100 |
| Dec 15, 2025 | 28.28 | 28.28 | 27.05 | 27.08 | 27.08 | -2.62% | 3,039,680 |
| Dec 12, 2025 | 28.32 | 28.39 | 27.53 | 27.81 | 27.81 | -2.56% | 4,161,700 |
| Dec 11, 2025 | 29.19 | 29.93 | 28.51 | 28.54 | 28.54 | -0.76% | 5,626,480 |
| Dec 10, 2025 | 28.75 | 29.50 | 28.31 | 28.76 | 28.76 | -1.03% | 4,303,900 |
| Dec 9, 2025 | 28.79 | 29.06 | 28.24 | 29.06 | 29.06 | 1.43% | 3,845,880 |
| Dec 8, 2025 | 28.80 | 28.94 | 28.12 | 28.65 | 28.65 | -0.52% | 3,825,750 |
| Dec 5, 2025 | 28.40 | 29.20 | 28.07 | 28.80 | 28.80 | 1.09% | 3,128,100 |
| Dec 4, 2025 | 28.69 | 29.25 | 28.45 | 28.49 | 28.49 | -1.15% | 2,910,450 |
| Dec 3, 2025 | 29.52 | 29.84 | 28.60 | 28.82 | 28.82 | -2.93% | 3,032,200 |
| Dec 2, 2025 | 30.66 | 30.66 | 29.47 | 29.69 | 29.69 | -2.30% | 3,651,640 |
| Dec 1, 2025 | 30.58 | 30.97 | 30.00 | 30.39 | 30.39 | -1.14% | 4,911,500 |
| Nov 28, 2025 | 29.96 | 30.75 | 29.80 | 30.74 | 30.74 | 2.60% | 4,745,589 |
| Nov 27, 2025 | 29.57 | 30.80 | 29.51 | 29.96 | 29.96 | 1.25% | 4,198,199 |
| Nov 26, 2025 | 29.00 | 30.00 | 28.74 | 29.59 | 29.59 | 1.47% | 4,423,920 |
| Nov 25, 2025 | 29.52 | 30.13 | 28.96 | 29.16 | 29.16 | -1.15% | 5,364,174 |
| Nov 24, 2025 | 29.40 | 29.94 | 28.40 | 29.50 | 29.50 | 1.10% | 6,362,799 |
| Nov 21, 2025 | 30.54 | 30.79 | 29.10 | 29.18 | 29.18 | -5.38% | 5,935,100 |
| Nov 20, 2025 | 31.28 | 31.75 | 30.61 | 30.84 | 30.84 | -0.13% | 3,445,360 |
| Nov 19, 2025 | 31.68 | 32.30 | 30.48 | 30.88 | 30.88 | -2.83% | 5,189,320 |
| Nov 18, 2025 | 31.90 | 32.60 | 30.81 | 31.78 | 31.78 | -0.19% | 5,589,560 |
| Nov 17, 2025 | 31.50 | 32.88 | 30.33 | 31.84 | 31.84 | 3.88% | 9,244,600 |
| Nov 14, 2025 | 30.61 | 31.56 | 30.21 | 30.65 | 30.65 | -1.76% | 7,709,640 |
| Nov 13, 2025 | 28.54 | 32.46 | 28.30 | 31.20 | 31.20 | 10.25% | 13,868,930 |
| Nov 12, 2025 | 27.88 | 28.74 | 27.00 | 28.30 | 28.30 | 2.20% | 6,412,860 |
| Nov 11, 2025 | 26.72 | 28.37 | 26.65 | 27.69 | 27.69 | 4.10% | 7,095,280 |
| Nov 10, 2025 | 27.20 | 27.62 | 26.30 | 26.60 | 26.60 | -2.03% | 4,436,200 |
| Nov 7, 2025 | 28.00 | 28.40 | 27.00 | 27.15 | 27.15 | -3.69% | 3,977,500 |
| Nov 6, 2025 | 26.83 | 28.21 | 26.50 | 28.19 | 28.19 | 5.07% | 4,453,880 |
| Nov 5, 2025 | 27.44 | 28.49 | 26.30 | 26.83 | 26.83 | -3.04% | 4,975,300 |
| Nov 4, 2025 | 27.89 | 27.89 | 27.34 | 27.67 | 27.67 | -0.86% | 2,836,800 |
| Nov 3, 2025 | 28.44 | 28.50 | 27.71 | 27.91 | 27.91 | -1.69% | 2,794,600 |
| Oct 31, 2025 | 28.70 | 28.72 | 28.15 | 28.39 | 28.39 | 0.11% | 3,353,400 |
| Oct 30, 2025 | 28.04 | 28.99 | 27.11 | 28.36 | 28.36 | 1.00% | 5,640,900 |
| Oct 29, 2025 | 27.87 | 29.00 | 27.61 | 28.08 | 28.08 | 0.29% | 4,167,220 |
| Oct 28, 2025 | 28.01 | 28.25 | 27.91 | 28.00 | 28.00 | -0.85% | 3,253,200 |
| Oct 27, 2025 | 28.99 | 29.20 | 27.92 | 28.24 | 28.24 | -1.81% | 4,447,460 |
| Oct 24, 2025 | 28.20 | 28.98 | 28.19 | 28.76 | 28.76 | 1.95% | 4,256,900 |
| Oct 23, 2025 | 28.23 | 28.55 | 27.52 | 28.21 | 28.21 | -0.67% | 4,246,380 |
| Oct 22, 2025 | 28.26 | 28.88 | 27.82 | 28.40 | 28.40 | 1.32% | 4,289,300 |
| Oct 21, 2025 | 28.11 | 28.52 | 27.50 | 28.03 | 28.03 | -0.14% | 4,839,641 |
| Oct 20, 2025 | 27.02 | 29.48 | 27.02 | 28.07 | 28.07 | 4.78% | 7,270,800 |
| Oct 17, 2025 | 27.18 | 27.79 | 26.75 | 26.79 | 26.79 | -1.36% | 4,334,900 |
| Oct 16, 2025 | 27.27 | 28.06 | 26.69 | 27.16 | 27.16 | -0.40% | 5,659,200 |
| Oct 15, 2025 | 27.38 | 27.61 | 26.40 | 27.27 | 27.27 | 1.26% | 4,154,480 |
| Oct 14, 2025 | 28.87 | 29.26 | 26.68 | 26.93 | 26.93 | -6.36% | 5,945,740 |
| Oct 13, 2025 | 28.28 | 28.91 | 26.15 | 28.76 | 28.76 | -1.24% | 5,495,000 |
| Oct 10, 2025 | 30.13 | 30.50 | 28.78 | 29.12 | 29.12 | -3.86% | 5,820,380 |