Allwinnertech Technology Co.,Ltd. - 300458.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	44.89	45.66	45.66	45.79	44.68	29.09M
January 14, 2026	44.35	44.9	44.9	45.95	44.35	39.05M
January 13, 2026	46.74	44.11	44.11	46.74	43.92	38.22M
January 12, 2026	45.28	46.44	46.44	46.47	44.5	40.14M
January 09, 2026	44.09	44.82	44.82	44.91	43.91	26.38M
January 08, 2026	44.3	44.09	44.09	45.07	43.93	26.34M
January 07, 2026	44.29	44.66	44.66	45.21	43.97	40.21M
January 06, 2026	43.79	44	44	44.35	43.36	30.8M
January 05, 2026	42.42	43.53	43.53	43.53	42.42	26.41M
December 31, 2025	43.05	42.03	42.03	43.15	41.93	17.28M
December 30, 2025	41.61	42.93	42.93	43.15	41.56	25M
December 29, 2025	41.93	41.74	41.74	42.45	41.67	13.1M
December 26, 2025	42.29	42	42	42.76	41.86	14.32M
December 25, 2025	42.11	42.5	42.5	42.69	41.94	15.14M
December 24, 2025	41.26	42.04	42.04	42.11	41.26	18.11M
December 23, 2025	41.36	41.2	41.2	41.82	41.03	11.86M
December 22, 2025	41	41.56	41.56	41.84	40.99	14.48M
December 19, 2025	41.36	40.8	40.8	41.68	40.73	12.02M
December 18, 2025	41.45	41.06	41.06	41.84	41.06	10.82M
December 17, 2025	40.83	41.69	41.69	41.76	40.41	14.94M
December 16, 2025	41.4	40.9	40.9	41.8	40.75	12.86M
December 15, 2025	42.56	41.49	41.49	42.56	41.46	17.23M
December 12, 2025	41.53	42.86	42.86	43.06	41.32	24.29M
December 11, 2025	42.61	41.59	41.59	42.78	41.59	14.8M
December 10, 2025	42.03	42.53	42.53	42.57	41.66	14.24M
December 09, 2025	42.63	42.38	42.38	43.25	42.25	17.65M
December 08, 2025	42.25	42.64	42.64	42.94	42.2	17.41M
December 05, 2025	42.42	42.27	42.27	42.5	41.48	14.69M
December 04, 2025	42.17	42.42	42.42	42.64	41.57	13.37M
December 03, 2025	43.45	42.27	42.27	43.57	42.12	16.76M
December 02, 2025	43.98	43.24	43.24	44.27	43.11	23.7M
December 01, 2025	42.35	43.99	43.99	44.11	42	33.71M
November 28, 2025	42.17	41.98	41.98	42.22	41.6	12.97M
November 27, 2025	41.66	41.91	41.91	42.99	41.66	21.37M
November 26, 2025	41.11	41.9	41.9	42.71	41.11	22.94M
November 25, 2025	41.3	41.51	41.51	42.37	41.28	18.09M
November 24, 2025	40.3	40.97	40.97	41.33	39.95	15.01M
November 21, 2025	40.7	39.91	39.91	41.2	39.91	17.8M
November 20, 2025	41.92	41.35	41.35	42.16	41.33	10.22M
November 19, 2025	41.98	41.43	41.43	42.24	41.27	13.1M
November 18, 2025	41.67	41.85	41.85	42.4	41.43	12.76M
November 17, 2025	41.56	41.85	41.85	42.05	41.5	12.71M
November 14, 2025	42.63	41.4	41.4	42.68	41.4	19.53M
November 13, 2025	44.02	43.06	43.06	44.02	42.4	15.69M
November 12, 2025	42.42	42.65	42.65	43.09	41.8	18.05M
November 11, 2025	44.26	42.5	42.5	44.56	42.43	22.9M
November 10, 2025	43.99	43.95	43.95	44.43	43.51	15.96M
November 07, 2025	44.02	43.64	43.64	44.19	43.45	16.17M
November 06, 2025	44	44.59	44.59	44.73	43.85	18.11M
November 05, 2025	43.82	43.7	43.7	44.38	43.08	18.65M
November 04, 2025	45.47	44.35	44.35	45.58	44.07	19.08M
November 03, 2025	45.7	45.78	45.78	45.91	44.08	27.05M
October 31, 2025	46.4	45.81	45.81	46.98	45.78	26.14M
October 30, 2025	47.98	46.54	46.54	48.02	46.5	29.12M
October 29, 2025	47.97	47.93	47.93	48.68	47.5	27.29M
October 28, 2025	48.71	48.21	48.21	49.26	47.95	28.83M
October 27, 2025	48.8	48.79	48.79	49.32	48.03	33.55M
October 24, 2025	46.99	48.22	48.22	48.34	46.95	31.18M
October 23, 2025	46.45	46.69	46.69	46.85	45.26	22.65M
October 22, 2025	47	46.65	46.65	47.41	46.5	20.14M

Allwinnertech Technology Co.,Ltd. (300458.SZ) SHZ