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

111.83

-4.4(-3.79%)

Updated at May 14 03:00PM

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 ¥787.98 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,318.13, while ¥1000 invested 1 year ago would be worth ¥1,533.39. This corresponds to total returns of -21.2%, 31.81%, 53.34%, respectively, with annualized returns of -3.46%, 5.68%, 53.34%.

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
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
March 23, 2026	83	81.5	81.5	83.96	80.35	12.56M
March 20, 2026	88.98	85.03	85.03	89.18	85.03	10.28M
March 19, 2026	90	88.18	88.18	90.13	87.07	13.92M
March 18, 2026	90.77	91.96	91.96	92.05	89.78	9.22M
March 17, 2026	93.41	90.17	90.17	93.9	90.12	10.86M
March 16, 2026	90	92.71	92.71	93.28	89.24	13.25M
March 13, 2026	88.5	91.08	91.08	92.61	88.05	15.24M
March 12, 2026	88.99	89.57	89.57	93.2	88.99	15.58M
March 11, 2026	90.09	87.45	87.45	90.28	87.11	9.3M
March 10, 2026	90.1	89.61	89.69	91.74	89.48	5.07M
March 09, 2026	88.77	88.5	88.5	89.2	85.5	10.7M
March 06, 2026	86.5	91.02	91.02	92.11	86.5	11.39M
March 05, 2026	88.57	87.67	87.67	90.36	86.84	10.29M
March 04, 2026	86	85.99	86.05	88.38	85.32	6.11M
March 03, 2026	92.07	86.56	86.56	92.87	86.12	12.76M
March 02, 2026	93.37	92.06	92.06	94.13	91.25	10.87M
February 27, 2026	96.06	95	95	96.32	94.35	8.8M
February 26, 2026	95.49	97.17	97.17	98.26	93.8	13.26M
February 25, 2026	96.02	95.44	95.44	96.79	94.89	10.45M
February 24, 2026	95.08	96.02	96.02	97.2	91.55	17.65M
February 13, 2026	93.84	94.28	94.28	97.16	92.3	22.39M
February 12, 2026	85.01	93.55	93.55	94.58	85	34.03M
February 11, 2026	81.69	80.82	80.82	81.87	80.73	5.69M
February 10, 2026	82.13	81.5	81.5	82.66	81.45	5.61M
February 09, 2026	82.48	81.73	81.73	82.69	81.3	7.41M
February 06, 2026	81.01	81.06	81.06	82.43	79.9	7.15M
February 05, 2026	81.79	81.86	81.86	83.08	81.06	7.22M