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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	50.02	51.82	51.82	51.98	50	54.13M
September 29, 2025	50	49.71	49.71	50.34	48.93	38.81M
September 26, 2025	51.7	50.18	50.18	52.58	50.18	47.3M
September 25, 2025	51.75	52.14	52.14	52.99	51.22	62.25M
September 24, 2025	49.21	51.75	51.75	52.42	48.84	71.72M
September 23, 2025	50.16	49.64	49.64	50.28	47.79	50.66M
September 22, 2025	49.03	50.16	50.16	50.49	48.99	47.71M
September 19, 2025	50.94	48.75	48.75	51.1	48.75	59.27M
September 18, 2025	51.4	50.27	50.27	54.7	49.49	104.69M
September 17, 2025	48.75	50.89	50.89	51.36	48.13	72.42M
September 16, 2025	47.65	48.77	48.77	49.07	47.61	44.19M
September 15, 2025	49.78	47.85	47.85	50	47.82	50.96M
September 12, 2025	47.5	48.37	48.37	49.45	47	74.5M
September 11, 2025	44.57	46.98	46.98	47.17	44.24	54.89M
September 10, 2025	45	44.76	44.76	45.62	44.56	29.53M
September 09, 2025	46.58	44.8	44.8	46.59	44.68	45.65M
September 08, 2025	46.79	47.04	47.04	48.39	46.12	53.38M
September 05, 2025	45.9	46.62	46.62	46.96	44	61.62M
September 04, 2025	49.14	45.6	45.6	50.3	44.6	91.15M
September 03, 2025	48.99	48.54	48.54	50.96	47.23	76.5M
September 02, 2025	52.16	48.24	48.24	52.54	48	109.35M
September 01, 2025	52	52.5	52.5	55.9	51	128.04M
August 29, 2025	47.59	46.84	46.84	47.59	46.35	58.68M
August 28, 2025	46.65	48.42	48.42	48.71	46.53	88.5M
August 27, 2025	45.1	46.41	46.41	49.61	45.1	106.62M
August 26, 2025	45.18	45.1	45.1	46.03	44.27	51.83M
August 25, 2025	46.5	45.26	45.26	47.39	44.8	74.61M
August 22, 2025	43.9	45.36	45.36	46.65	43.9	74.12M
August 21, 2025	45	43.69	43.69	45.28	43.51	52.87M
August 20, 2025	43.02	44.72	44.72	44.72	42.78	63.13M
August 19, 2025	43.54	43.13	43.13	44.6	43.04	59.04M
August 18, 2025	42.15	43.53	43.53	44.56	41.65	70.87M
August 15, 2025	40.68	41.74	41.74	41.84	40.68	39.37M
August 14, 2025	41.45	41.04	41.04	42.6	40.95	57.54M
August 13, 2025	41.09	41.39	41.39	41.67	40.75	45.34M
August 12, 2025	40	41.08	41.08	41.25	39.63	45.4M
August 11, 2025	39.5	40.05	40.05	40.37	39.48	20.29M
August 08, 2025	40.55	39.57	39.57	40.66	39.55	27.09M
August 07, 2025	40.79	40.73	40.73	41.29	40.42	35.97M
August 06, 2025	39.91	40.75	40.75	40.98	39.68	28.67M
August 05, 2025	39.89	39.84	39.84	39.97	39.61	15.35M
August 04, 2025	39.09	39.76	39.76	39.79	38.98	15.04M
August 01, 2025	39.91	39.21	39.21	40.26	39	22.22M
July 31, 2025	39.88	39.89	39.89	40.6	39.76	25.91M
July 30, 2025	41	40.13	40.13	41.25	39.97	26.86M
July 29, 2025	40.57	41.08	41.08	41.44	40.39	28.55M
July 28, 2025	41.22	40.75	40.75	41.37	40.73	25.25M
July 25, 2025	40.38	41.18	41.18	41.19	40.11	29.94M
July 24, 2025	40.06	40.5	40.5	40.71	39.96	26.76M
July 23, 2025	40.2	40.06	40.06	40.68	39.85	28.33M
July 22, 2025	41.21	40.58	40.58	41.43	40.41	41.65M
July 21, 2025	40.15	41.44	41.44	43.11	40.1	71.21M
July 18, 2025	39.48	39.35	39.35	40.18	38.9	32.14M
July 17, 2025	38.6	39.22	39.22	39.5	38.31	28.57M
July 16, 2025	38.55	38.89	38.89	39.53	38.39	28.66M
July 15, 2025	38.29	38.54	38.54	38.65	38.01	20.97M
July 14, 2025	38.29	38.27	38.27	38.69	37.86	16.53M
July 11, 2025	38.09	38.57	38.57	38.72	37.84	21.5M
July 10, 2025	37.8	38.16	38.16	38.3	37.8	12.58M
July 09, 2025	38.35	37.92	37.92	38.51	37.84	16.55M

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