Skip to main content
AMSKY Technology Co., Ltd (SHE:300521)
China flag China · Delayed Price · Currency is CNY
28.43
-0.34 (-1.18%)
Apr 29, 2026, 3:04 PM CST

AMSKY Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8229.2026.8228.28--1.70%2,234,800
Apr 28, 202628.8029.3928.6328.7728.77-0.69%3,070,748
Apr 27, 202627.4029.2327.0028.9728.976.00%4,412,960
Apr 24, 202626.8227.8026.4127.3327.332.05%2,290,560
Apr 23, 202627.5627.6026.4526.7826.78-3.04%2,589,600
Apr 22, 202627.7928.0427.2127.6227.62-0.97%2,955,500
Apr 21, 202627.2328.3827.0227.8927.891.97%3,698,400
Apr 20, 202627.0727.7526.8027.3527.350.74%2,168,000
Apr 17, 202626.4127.5026.3727.1527.152.18%2,632,300
Apr 16, 202626.5426.7026.3126.5726.570.61%1,657,800
Apr 15, 202626.7827.2026.3826.4126.41-1.46%2,321,340
Apr 14, 202627.1827.1826.3526.8026.800.90%1,543,300
Apr 13, 202626.9627.0126.4526.5626.56-1.56%1,633,200
Apr 10, 202626.6027.5826.4026.9826.982.51%2,789,504
Apr 9, 202626.4027.0426.1926.3226.32-1.46%2,379,400
Apr 8, 202625.6527.1525.6526.7126.716.25%3,173,600
Apr 7, 202625.2625.5024.8425.1425.14-0.12%1,475,400
Apr 3, 202625.9525.9525.1225.1725.17-1.99%1,605,800
Apr 2, 202626.8826.8825.4525.6825.68-4.21%2,546,800
Apr 1, 202627.0027.6026.3826.8126.811.55%2,294,753
Mar 31, 202626.0627.9925.8426.4026.401.62%4,971,700
Mar 30, 202625.5926.0425.0025.9825.980.66%1,653,600
Mar 27, 202625.3626.1025.1125.8125.811.10%2,315,000
Mar 26, 202626.3726.8825.3825.5325.53-4.17%2,894,840
Mar 25, 202626.4427.2626.3926.6426.640.76%2,656,900
Mar 24, 202626.1226.7925.4526.4426.443.28%2,861,000
Mar 23, 202627.1427.7325.3825.6025.60-7.85%4,964,180
Mar 20, 202628.7629.3027.6427.7827.78-2.42%2,493,000
Mar 19, 202629.1829.5028.3028.4728.47-4.08%2,359,901
Mar 18, 202629.8029.8029.0229.6829.681.26%1,740,795
Mar 17, 202630.7030.7529.3029.3129.31-3.59%2,804,600
Mar 16, 202629.9230.5029.6830.4030.401.54%1,846,100
Mar 13, 202630.1930.6029.6029.9429.94-0.93%2,365,600
Mar 12, 202630.5131.1330.1230.2230.22-0.95%2,529,200
Mar 11, 202631.0031.2830.5030.5130.51-1.55%2,396,000
Mar 10, 202630.0931.2630.0930.9930.993.09%2,650,100
Mar 9, 202630.3530.4729.0030.0630.06-2.59%3,617,400
Mar 6, 202630.8931.4330.5130.8630.86-0.45%1,863,100
Mar 5, 202630.3931.2930.0031.0031.003.33%4,073,700
Mar 4, 202629.7930.2029.2530.0030.000.67%2,573,940
Mar 3, 202631.7032.3029.7629.8029.80-6.14%6,929,021
Mar 2, 202632.1432.8731.6831.7531.75-2.91%3,830,300
Feb 27, 202632.5632.8032.0032.7032.70-0.09%2,401,700
Feb 26, 202631.9832.8531.5832.7332.732.31%3,592,800
Feb 25, 202631.8132.1531.5031.9931.990.60%2,111,580
Feb 24, 202632.4332.9931.7231.8031.80-1.09%3,720,700
Feb 13, 202632.1132.7332.0032.1532.150.16%2,119,980
Feb 12, 202632.1132.9631.7832.1032.10-0.03%3,472,280
Feb 11, 202632.2332.4331.8832.1132.11-0.62%2,174,440
Feb 10, 202633.3833.4932.2532.3132.31-2.74%3,573,900
Feb 9, 202635.0235.0232.8033.2233.22-3.65%5,071,900
Feb 6, 202633.7734.9633.3634.4834.481.38%3,481,979
Feb 5, 202634.0434.6433.9034.0134.01-1.42%2,924,600
Feb 4, 202633.5835.5433.5734.5034.502.22%4,185,028
Feb 3, 202633.8534.0033.1033.7533.750.57%3,315,800
Feb 2, 202634.5135.7033.5033.5633.56-2.13%4,848,880
Jan 30, 202633.4435.6933.2434.2934.293.63%7,438,648
Jan 29, 202634.2534.2532.6233.0933.09-2.33%5,571,720
Jan 28, 202635.9836.6933.7633.8833.88-5.42%7,908,480
Jan 27, 202637.9938.1129.9535.8235.82-4.33%11,851,121
Jan 26, 202639.0039.4937.0537.4437.44-2.35%8,725,720
Jan 23, 202638.5138.5136.8038.3438.340.82%8,967,460
Jan 22, 202634.5639.0034.5038.0338.0310.20%13,815,690
Jan 21, 202633.8035.4933.3634.5134.511.65%7,722,521
Jan 20, 202634.1235.9533.3033.9533.95-1.08%9,291,800
Jan 19, 202631.1234.3931.0734.3234.329.82%13,137,400
Jan 16, 202630.1932.3329.8031.2531.254.17%8,576,300
Jan 15, 202629.9730.1929.2630.0030.00-0.50%4,273,260
Jan 14, 202630.3930.9829.5930.1530.15-0.79%7,461,760
Jan 13, 202632.7932.9330.3330.3930.39-7.29%11,894,020
Jan 12, 202634.3334.5032.4032.7832.78-1.92%8,981,501
Jan 9, 202633.0134.4432.5033.4233.421.00%14,773,741
Jan 8, 202628.9834.8028.6033.0933.0914.10%23,747,500
Jan 7, 202629.1030.0828.6729.0029.00-0.51%4,550,900
Jan 6, 202629.1129.4128.8129.1529.150.21%3,499,690
Jan 5, 202628.5929.4828.1229.0929.092.07%3,109,540
Dec 31, 202529.3829.3828.4628.5028.50-2.33%2,514,900
Dec 30, 202528.6829.9928.3129.1829.181.71%4,264,260
Dec 29, 202528.8028.9328.3128.6928.69-0.10%2,081,200
Dec 26, 202528.7928.8228.3928.7228.72-0.28%2,197,700
Dec 25, 202527.5329.1027.2228.8028.804.42%4,408,800
Dec 24, 202527.7127.7827.3227.5827.58-0.61%1,993,330
Dec 23, 202527.2428.0526.9627.7527.751.87%2,995,420
Dec 22, 202527.3027.6827.0827.2427.24-0.18%1,976,720
Dec 19, 202526.8127.3926.6227.2927.291.79%1,704,880
Dec 18, 202527.0627.0626.5126.8126.81-1.11%2,045,480
Dec 17, 202526.6927.2825.9127.1127.111.54%3,527,220
Dec 16, 202527.0127.1226.5326.7026.70-1.40%2,623,100
Dec 15, 202528.2828.2827.0527.0827.08-2.62%3,039,680
Dec 12, 202528.3228.3927.5327.8127.81-2.56%4,161,700
Dec 11, 202529.1929.9328.5128.5428.54-0.76%5,626,480
Dec 10, 202528.7529.5028.3128.7628.76-1.03%4,303,900
Dec 9, 202528.7929.0628.2429.0629.061.43%3,845,880
Dec 8, 202528.8028.9428.1228.6528.65-0.52%3,825,750
Dec 5, 202528.4029.2028.0728.8028.801.09%3,128,100
Dec 4, 202528.6929.2528.4528.4928.49-1.15%2,910,450
Dec 3, 202529.5229.8428.6028.8228.82-2.93%3,032,200
Dec 2, 202530.6630.6629.4729.6929.69-2.30%3,651,640
Dec 1, 202530.5830.9730.0030.3930.39-1.14%4,911,500
Nov 28, 202529.9630.7529.8030.7430.742.60%4,745,589