Amlogic (Shanghai) Co.,Ltd. (688099.SS) SHH

Currency In CNY

688099.SS Historical Return

If you invested ¥1000 in Amlogic (Shanghai) Co.,Ltd. (688099.SS) since IPO date, it would be worth ¥647.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥792.21, while ¥1000 invested 1 year ago would be worth ¥1,018.62. This corresponds to total returns of -35.23%, -20.78%, 1.86%, respectively, with annualized returns of -5.98%, -4.55%, 1.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688099.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	93.45	91.92	91.92	94.37	91.24	8.31M
August 20, 2026	95	93.25	93.25	97.18	93.05	10.43M
August 19, 2026	97	93.38	93.38	98.37	93.2	14M
August 18, 2026	99.26	98.35	98.35	100	96.3	12.01M
August 17, 2026	96.79	100.22	100.22	100.26	96.1	12.78M
August 14, 2026	97.6	96.8	96.8	98.99	94.71	10.7M
August 13, 2026	101.69	97.3	97.3	102	96.7	12.8M
August 12, 2026	98.96	100.14	100.14	103.5	97.6	13.55M
August 11, 2026	96.99	99	99	102.27	96.01	18.22M
August 10, 2026	97.07	97.41	97.41	97.84	93.66	13.99M
August 07, 2026	98.8	97.15	97.15	98.92	94.03	18.41M
August 06, 2026	95.4	98.73	98.73	100.53	95.08	17.15M
August 05, 2026	95.27	96.92	96.92	99.44	94.11	18.45M
August 04, 2026	92.7	96.05	96.05	96.98	91.12	13.48M
August 03, 2026	96.5	92.22	92.22	101.79	91.71	17.6M
July 31, 2026	95	97.4	97.4	99.89	92.95	20.87M
July 30, 2026	95.94	90.99	90.99	97	90.13	19.73M
July 29, 2026	95.3	96.7	96.7	100.49	94.51	19.8M
July 28, 2026	96	95.28	95.28	98.7	93.36	18.97M
July 27, 2026	97	97.68	97.68	99.9	93.75	21.61M
July 24, 2026	96.7	98	98	103.36	94.51	30.18M
July 23, 2026	93.85	92.06	92.06	94.5	90.04	17.33M
July 22, 2026	86.69	94.2	94.2	96.97	86.3	24.39M
July 21, 2026	85.49	88	88	89.62	84.02	18.49M
July 20, 2026	89.31	85	85	90.7	81.1	21.92M
July 17, 2026	97.97	87.4	87.4	100.48	85.42	25.16M
July 16, 2026	97.01	97.99	97.99	103.68	95.17	19.71M
July 15, 2026	98.49	96.42	96.42	98.88	92.93	17.27M
July 14, 2026	98	98.28	98.28	100.1	92.86	18.67M
July 13, 2026	98.88	98.07	98.07	106.88	96.88	22.92M
July 10, 2026	102.26	101.35	101.35	108.55	100	24.45M
July 09, 2026	98.3	102.4	102.4	102.4	96.6	15.94M
July 08, 2026	97.58	99.2	99.2	101.81	97.58	17.08M
July 07, 2026	93.1	95.89	95.89	100.8	91.39	14.82M
July 06, 2026	95.74	93.39	93.39	96.98	89.83	15.03M
July 03, 2026	99.47	96.3	96.3	101.58	96.09	12.8M
July 02, 2026	98.91	97.05	97.05	102.31	93.73	16.58M
July 01, 2026	102.89	99.85	99.85	106.44	98.61	17.8M
June 30, 2026	97.51	102.9	102.9	103.99	96.48	16.95M
June 29, 2026	96.63	97.45	97.45	99.39	94.51	18.45M
June 26, 2026	99.01	97.11	97.11	100.5	94.64	16.25M
June 25, 2026	103.3	100.79	100.79	103.47	98.88	19.09M
June 24, 2026	99.86	103.41	103.41	104.43	95.77	23.04M
June 23, 2026	95	99.64	99.64	103.69	95	20.32M
June 22, 2026	97.48	96.92	96.92	99	93.45	16.1M
June 18, 2026	97.35	96.76	96.76	98.39	95.66	14.55M
June 17, 2026	96	96.67	96.67	97.71	95	15.66M
June 16, 2026	92.5	97.39	97.39	98.13	91.3	16.66M
June 15, 2026	88.6	91.85	91.85	92.08	88.01	13.67M
June 12, 2026	91.65	87.62	87.62	92.69	86.6	15.89M
June 11, 2026	90.99	89.68	89.68	93.37	88.46	9.24M
June 10, 2026	93.8	91.01	91.01	93.8	89.61	11.98M
June 09, 2026	92.99	93.86	93.86	94.23	90.28	12.62M
June 08, 2026	91.1	90.7	90.7	93.82	89.8	19.05M
June 05, 2026	97.97	95.88	95.88	98.87	95	13.43M
June 04, 2026	99.11	99.07	99.07	101	98.2	11M
June 03, 2026	100.69	101	101	104.5	99.88	16.91M
June 02, 2026	102.1	101.7	101.7	103	97.51	14.95M
June 01, 2026	105.9	101.1	101.1	108.1	101.03	16.86M
May 29, 2026	114.7	105.9	105.9	115.2	104.5	24.09M