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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.02	41.96	41.96	42.47	41.95	12.07M
February 12, 2026	42	42.24	42.24	42.48	41.85	14.26M
February 11, 2026	41.9	41.75	41.75	42.13	41.72	10.18M
February 10, 2026	42	42.02	42.02	42.54	41.91	11.94M
February 09, 2026	42.1	41.99	41.99	42.24	41.86	12.39M
February 06, 2026	41.18	41.36	41.36	41.95	40.75	13.12M
February 05, 2026	41.71	41.38	41.38	41.98	41.1	15.31M
February 04, 2026	43.18	42.39	42.39	43.19	41.72	23.45M
February 03, 2026	43.39	43.69	43.69	44	43.04	18.98M
February 02, 2026	45.12	42.88	42.88	45.3	42.75	38.73M
January 30, 2026	44.44	46.05	46.05	47.3	43.6	45.05M
January 29, 2026	46	44.55	44.55	46.57	44.52	35.14M
January 28, 2026	46.91	46.4	46.4	48.2	46.12	38.61M
January 27, 2026	45	46.58	46.58	46.79	44.88	37.08M
January 26, 2026	46.85	45.27	45.27	47.77	45.13	38.13M
January 23, 2026	47.33	46.83	46.83	48.99	46.2	63.73M
January 22, 2026	46.42	45.37	45.37	46.83	45.04	27M
January 21, 2026	44	45.79	45.79	46.3	43.86	31.29M
January 20, 2026	45.52	45.52	45.52	46.41	45	27.52M
January 19, 2026	46.41	45.52	45.52	46.66	45.43	25.99M
January 16, 2026	46.07	46.55	46.55	46.74	45.6	40.97M
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

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