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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	47.3	47.57	47.57	48.1	46.91	22.61M
October 20, 2025	47.27	47.01	47.01	47.98	46.58	26.15M
October 17, 2025	49.26	46.31	46.31	49.3	46.31	39.97M
October 16, 2025	50.23	49.6	49.6	51.69	49.41	37.19M
October 15, 2025	51	50.71	50.71	51.12	48.75	46.22M
October 14, 2025	51.88	51.12	51.12	53.36	50.64	68.11M
October 13, 2025	47.01	51.79	51.79	51.98	47.01	69.96M
October 10, 2025	51.11	48.2	48.2	51.8	48	58.43M
October 09, 2025	52.4	52.25	52.25	53.76	51.2	68.24M
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

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