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 ¥694.05 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.45, while ¥1000 invested 1 year ago would be worth ¥1,206.22. This corresponds to total returns of -30.59%, -17.25%, 20.62%, respectively, with annualized returns of -4.9%, -3.72%, 20.62%.

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
November 11, 2026	98.59	101.88	101.88	101.96	98.12	14.1M
November 10, 2026	95.7	98.65	98.65	101.5	93.96	17.88M
November 09, 2026	93.89	93.81	93.81	96.2	91.8	12.72M
November 06, 2026	93.33	91.94	91.94	97.38	91.1	15.88M
November 05, 2026	93	97.68	97.68	100.28	92.99	19.71M
November 04, 2026	86.88	94.95	94.95	95.09	85.03	20.34M
November 03, 2026	86.86	86.97	86.97	89.38	85.86	15.42M
November 02, 2026	85.77	87.97	87.97	89.66	84.05	14.27M
October 30, 2026	86	84.1	84.1	91.45	84.1	15.12M
October 29, 2026	92	87.71	87.71	92	87.41	12.63M
October 28, 2026	90.87	92.81	92.81	94.78	90.33	11.12M
October 27, 2026	98	89.63	89.63	98.57	89.33	15.3M
October 26, 2026	99.3	97.44	97.44	101.89	97.22	17.54M
October 23, 2026	93.5	100.68	100.68	101.58	91.08	20M
October 22, 2026	95.59	94.42	94.42	97.71	93.88	11.31M
October 21, 2026	96.28	96.81	96.81	99.72	95.08	15.42M
October 20, 2026	87	95.93	95.93	96.81	86.13	18.37M
October 19, 2026	87.52	87.49	87.49	88.9	85	9.26M
October 16, 2026	92.4	87.54	87.54	93.6	87.01	12.89M
October 15, 2026	89.5	91.15	91.15	92.6	89.1	13.66M
October 14, 2026	96.32	93.04	93.04	98.3	92.8	13.61M
October 13, 2026	95.21	95.6	95.6	97.87	93.5	16.85M
October 12, 2026	100.5	96.18	96.18	100.95	96.1	18.58M
October 09, 2026	100	99.71	99.71	103.78	97.89	39.05M
October 08, 2026	96.8	94.57	94.57	97.95	93.28	12.6M
September 30, 2026	90.19	96.8	96.8	98	90.16	17.81M
September 29, 2026	87.88	90.32	90.32	91.2	87.27	7.7M
September 28, 2026	89.11	88.27	88.27	89.79	86.36	8.86M
September 24, 2026	92.36	89.52	89.52	93.37	89.52	7.26M
September 23, 2026	94.65	92.89	92.89	94.94	92.5	9M
September 22, 2026	90.43	94.65	94.65	95.98	90.21	16.04M
September 21, 2026	88.99	89.19	89.19	89.89	87.78	8.52M
September 18, 2026	87.03	88.5	88.5	89.38	86.02	9.08M
September 17, 2026	87	85.42	85.42	87.97	85.33	6.57M
September 16, 2026	84.51	87.55	87.55	87.89	83.89	7.34M
September 15, 2026	83.58	84.55	84.55	85.48	83.58	5.21M
September 11, 2026	85.5	84.89	84.89	85.95	83.11	7.02M
September 10, 2026	87.7	86.17	86.17	87.83	85.67	5.14M
September 09, 2026	88.12	87.77	87.77	88.79	87.2	4.81M
September 08, 2026	91.09	88.06	88.06	91.2	87.07	10.55M
September 07, 2026	91.2	91.2	91.2	92.37	90.46	7.16M
September 04, 2026	93	90.82	90.82	94.15	90.23	7.83M
September 03, 2026	93.01	92.35	92.35	93.84	90.89	6.77M
September 02, 2026	95.95	92.44	92.44	96.1	92.25	8.74M
September 01, 2026	97	96.5	96.5	98.27	95.08	9.36M
August 31, 2026	88.72	97.49	97.49	97.77	88.2	15.92M
August 28, 2026	91.74	89.7	89.7	92.58	89.58	6.73M
August 27, 2026	91.15	91.61	91.61	92.88	90.62	7.06M
August 26, 2026	91.06	90.63	90.63	93.45	90.6	6.38M
August 25, 2026	89.5	91.35	91.35	92.39	88	7.99M
August 24, 2026	92.36	89.5	89.5	92.36	88.4	8.87M
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