AMSKY Technology Co., Ltd - 300521.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.11	32.15	32.15	32.73	32	2.12M
February 12, 2026	32.11	32.1	32.1	32.96	31.78	3.47M
February 11, 2026	32.23	32.11	32.11	32.43	31.88	2.17M
February 10, 2026	33.38	32.31	32.31	33.49	32.25	3.57M
February 09, 2026	35.02	33.22	33.22	35.02	32.8	5.07M
February 06, 2026	33.77	34.48	34.48	34.96	33.36	3.48M
February 05, 2026	34.04	34.01	34.01	34.64	33.9	2.92M
February 04, 2026	33.58	34.5	34.5	35.54	33.57	4.19M
February 03, 2026	33.85	33.75	33.75	34	33.1	3.32M
February 02, 2026	34.51	33.56	33.56	35.7	33.5	4.85M
January 30, 2026	33.44	34.29	34.29	35.69	33.24	7.44M
January 29, 2026	34.25	33.09	33.09	34.25	32.62	5.57M
January 28, 2026	35.98	33.88	33.88	36.69	33.76	7.91M
January 27, 2026	37.99	35.82	35.82	38.11	29.95	11.85M
January 26, 2026	39	37.44	37.44	39.49	37.05	8.73M
January 23, 2026	38.51	38.34	38.34	38.51	36.8	8.97M
January 22, 2026	34.56	38.03	38.03	39	34.5	13.82M
January 21, 2026	33.8	34.51	34.51	35.49	33.36	7.72M
January 20, 2026	34.12	33.95	33.95	35.95	33.3	9.29M
January 19, 2026	31.12	34.32	34.32	34.39	31.07	13.14M
January 16, 2026	30.19	31.25	31.25	32.33	29.8	8.58M
January 15, 2026	29.97	30	30	30.19	29.26	4.27M
January 14, 2026	30.39	30.15	30.15	30.98	29.59	7.46M
January 13, 2026	32.79	30.39	30.39	32.93	30.33	11.89M
January 12, 2026	34.33	32.78	32.78	34.5	32.4	8.98M
January 09, 2026	33.01	33.42	33.42	34.44	32.5	14.77M
January 08, 2026	28.98	33.09	33.09	34.8	28.6	23.75M
January 07, 2026	29.1	29	29	30.08	28.67	4.55M
January 06, 2026	29.11	29.15	29.15	29.41	28.81	3.5M
January 05, 2026	28.59	29.09	29.09	29.48	28.12	3.11M
December 31, 2025	29.38	28.5	28.5	29.38	28.46	2.53M
December 30, 2025	28.68	29.18	29.18	29.99	28.31	4.26M
December 29, 2025	28.8	28.69	28.69	28.93	28.31	2.08M
December 26, 2025	28.79	28.72	28.72	28.82	28.39	2.2M
December 25, 2025	27.53	28.8	28.8	29.1	27.22	4.41M
December 24, 2025	27.71	27.58	27.58	27.78	27.32	2.07M
December 23, 2025	27.24	27.75	27.75	28.05	26.96	3M
December 22, 2025	27.3	27.35	27.36	27.68	27.08	1.8M
December 19, 2025	26.81	27.29	27.29	27.39	26.62	1.7M
December 18, 2025	27.06	26.81	26.81	27.06	26.51	2.05M
December 17, 2025	26.69	27.11	27.11	27.28	25.91	3.53M
December 16, 2025	27.01	26.7	26.7	27.12	26.53	2.62M
December 15, 2025	28.28	27.08	27.08	28.28	27.05	3.04M
December 12, 2025	28.32	27.81	27.81	28.39	27.53	4.16M
December 11, 2025	29.19	28.54	28.54	29.93	28.51	5.63M
December 10, 2025	28.75	28.76	28.76	29.5	28.31	4.3M
December 09, 2025	28.79	29.06	29.06	29.06	28.24	3.85M
December 08, 2025	28.8	28.65	28.65	28.94	28.12	3.83M
December 05, 2025	28.4	28.8	28.8	29.2	28.07	3.21M
December 04, 2025	29.96	28.49	28.49	29.96	28.45	2.91M
December 03, 2025	29.52	28.82	28.82	29.84	28.6	3.03M
December 02, 2025	30.66	29.69	29.69	30.66	29.47	3.65M
December 01, 2025	30.58	30.39	30.39	30.97	30	4.94M
November 28, 2025	29.96	30.74	30.74	30.75	29.8	4.84M
November 27, 2025	29.57	29.96	29.96	30.8	29.51	4.2M
November 26, 2025	29	29.59	29.59	30	28.74	4.42M
November 25, 2025	29.52	29.16	29.16	30.13	28.96	5.36M
November 24, 2025	29.4	29.5	29.5	29.94	28.4	6.39M
November 21, 2025	30.54	29.18	29.18	30.79	29.1	5.94M
November 20, 2025	31.28	30.84	30.84	31.75	30.61	3.45M

AMSKY Technology Co., Ltd (300521.SZ) SHZ