Amlogic (Shanghai) Co.,Ltd. (688099.SS) SHH
75.76
-0.92(-1.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
75.76
-0.92(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 79.25 | 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 | 89.61 | 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 | 85.99 | 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 | 0 | 97.16 | 92.3 | 22.39M |
| February 12, 2026 | 85.01 | 93.55 | 0 | 94.58 | 85 | 34.03M |
| February 11, 2026 | 81.69 | 80.82 | 0 | 81.87 | 80.73 | 5.69M |
| February 10, 2026 | 82.13 | 81.5 | 0 | 82.66 | 81.45 | 5.61M |
| February 09, 2026 | 82.48 | 81.73 | 0 | 82.69 | 81.3 | 7.41M |
| February 06, 2026 | 81.01 | 81.06 | 0 | 82.43 | 79.9 | 7.15M |
| February 05, 2026 | 81.79 | 81.86 | 0 | 83.08 | 81.06 | 7.22M |
| February 04, 2026 | 83.87 | 82.62 | 0 | 83.87 | 81.48 | 9.91M |
| February 03, 2026 | 84.7 | 83.98 | 0 | 85.78 | 83.61 | 10.03M |
| February 02, 2026 | 86.9 | 83.8 | 0 | 86.93 | 83.56 | 11.7M |
| January 30, 2026 | 87.8 | 87.59 | 0 | 88.97 | 84.77 | 11.35M |
| January 29, 2026 | 93.9 | 88.41 | 0 | 94.79 | 88.24 | 13.4M |
| January 28, 2026 | 89.1 | 93.24 | 0 | 96.6 | 89.1 | 19.92M |
| January 27, 2026 | 87.3 | 89.59 | 0 | 89.92 | 85.21 | 10.99M |
| January 26, 2026 | 91.2 | 87.3 | 0 | 93.09 | 87 | 12.02M |
| January 23, 2026 | 90 | 91.2 | 0 | 91.57 | 88.84 | 14.78M |
| January 22, 2026 | 90.1 | 88.54 | 0 | 92.05 | 86.5 | 19.93M |
| January 21, 2026 | 90.5 | 93.04 | 0 | 94.77 | 90.01 | 12.54M |
| January 20, 2026 | 90.9 | 91.35 | 0 | 93.3 | 89.65 | 11.21M |
| January 19, 2026 | 93.5 | 90.63 | 0 | 94.56 | 90.24 | 12.33M |
| January 16, 2026 | 93.85 | 93.87 | 0 | 94.86 | 91.77 | 11.1M |
| January 15, 2026 | 93.35 | 92.9 | 0 | 95.09 | 91.42 | 10.98M |
| January 14, 2026 | 93.99 | 93.99 | 0 | 97.44 | 93.01 | 12.9M |
| January 13, 2026 | 95.29 | 93.5 | 0 | 96.77 | 92.66 | 10.09M |
| January 12, 2026 | 92.03 | 94.97 | 0 | 95.63 | 91.52 | 12.88M |
| January 09, 2026 | 92.8 | 92.04 | 0 | 92.99 | 90.86 | 9.54M |
| January 08, 2026 | 91.85 | 93.05 | 0 | 95.85 | 91.8 | 13.44M |
| January 07, 2026 | 93.19 | 91.83 | 0 | 93.67 | 91.15 | 8.73M |
| January 06, 2026 | 91.45 | 93.18 | 0 | 93.54 | 90.57 | 10.78M |
| January 05, 2026 | 87.5 | 91.44 | 0 | 91.99 | 87.46 | 11.57M |
| December 31, 2025 | 88.88 | 87.23 | 0 | 90.26 | 87.13 | 7.42M |