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 ¥704.69 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.08, while ¥1000 invested 1 year ago would be worth ¥1,478.13. This corresponds to total returns of -29.53%, -8.59%, 47.81%, respectively, with annualized returns of -4.96%, -1.78%, 47.81%.

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
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
May 28, 2026	116.39	114.6	114.6	116.88	111	14.42M
May 27, 2026	113.01	114.56	114.56	121.1	112.5	22.64M
May 26, 2026	111.96	112.73	112.73	114.29	109.35	17.82M
May 25, 2026	114.8	113.1	113.1	115.8	111.8	15.72M
May 22, 2026	110	115.21	115.21	117.58	110	16.83M
May 21, 2026	119.8	110.22	110.22	120	109.31	21.16M
May 20, 2026	120.67	119.18	119.18	122.22	115	24.98M
May 19, 2026	110.01	122.3	122.3	123.2	108	32.15M
May 18, 2026	106.88	109.1	109.1	111	106.88	15.91M
May 15, 2026	112.9	109.06	109.06	114.37	108.02	19.44M
May 14, 2026	116.21	111.83	111.83	116.3	111.8	15.63M
May 13, 2026	110.5	116.23	116.23	118	109.1	18.14M
May 12, 2026	113.98	113	113	115.78	111.33	20.96M
May 11, 2026	113	113.09	113.09	116.36	111.6	22.46M
May 08, 2026	109.75	112.7	112.7	113.23	109	20.54M
May 07, 2026	108.79	110.9	110.9	113.74	106.88	22.61M
May 06, 2026	108.87	108.8	108.8	113.84	106	29.51M
April 30, 2026	104	105.8	105.8	106.59	103	27.22M
April 29, 2026	94	101.85	101.85	104.08	93.01	32.1M
April 28, 2026	95.42	96.03	96.03	96.78	93.88	20.23M
April 27, 2026	91.44	95.89	95.89	99.62	91.22	36.65M
April 24, 2026	86.8	91.1	91.1	92	85.74	20.75M
April 23, 2026	88	86.18	86.18	88.87	85.25	10.61M
April 22, 2026	85.44	88.77	88.77	88.91	85.1	13.86M
April 21, 2026	85.1	86.04	86.04	87.26	83.31	13.92M
April 20, 2026	82.91	86	86	86.25	81.94	15.16M
April 17, 2026	80.9	83.3	83.3	84.18	80.22	15.2M
April 16, 2026	81.53	81.17	81.17	82.28	80.5	10.16M
April 15, 2026	83.72	81.17	81.17	84.2	80.8	9.03M
April 14, 2026	84.49	83.21	83.21	84.58	82.55	10.02M
April 13, 2026	81.6	83.38	83.38	85.35	81.01	10.76M
April 10, 2026	84	82.18	82.18	85	82.06	9.18M
April 09, 2026	81.55	80.54	80.54	82.09	80.5	6.97M
April 08, 2026	78.32	82.45	82.45	82.5	78	11.87M
April 07, 2026	76.49	76	76	77.2	75.78	5.26M
April 03, 2026	76.81	75.76	75.76	78.43	75.7	6.67M
April 02, 2026	79.01	76.68	76.68	79.01	75.78	10.67M
April 01, 2026	81.02	79.25	79.38	81.3	78.8	7.59M
March 31, 2026	81.99	79.2	79.2	82.87	79.2	8.45M
March 30, 2026	80.28	81.31	81.31	82.22	79.77	6.64M
March 27, 2026	77.51	82.2	82.2	83.22	77.22	10.75M
March 26, 2026	81.96	79.36	79.36	82.1	78.92	6.53M
March 25, 2026	80.92	81.99	81.99	83.18	80.92	9.66M
March 24, 2026	82.89	80.5	80.5	82.89	78.43	10.98M