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

89.40

-1.25(-1.38%)

Updated at September 09 02:21PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258890.6890.6890.8886.0311M
September 04, 202592.8487.487.493.8585.8714.13M
September 03, 202596.1792.8492.8496.8892.7711.69M
September 02, 2025999696100.3894.5816.47M
September 01, 2025102.9898.7198.71104.3497.2913.12M
August 29, 202597.5100.03100.03102.295.816.3M
August 28, 20259699.1799.17100.3995.0521.34M
August 27, 202590.594.1594.15102.6290.529.13M
August 26, 202589.9989.5189.5191.0688.5812.4M
August 25, 202591.9890.2490.2494.587.822.38M
August 22, 202586.7590.0690.0690.3386.7521.98M
August 21, 202584.387.7887.7889.9784.325.4M
August 20, 202579.0383.5683.5683.6578.2617.1M
August 19, 202578.6879.5679.5680.578.1713.71M
August 18, 202578.8678.778.780.177.716.79M
August 15, 202576.577.3277.3277.9775.6812.03M
August 14, 202578.576.4476.4478.575.514.4M
August 13, 202575.377.8377.8379.875.1425.45M
August 12, 202571.5672.0672.0672.6870.879M
August 11, 202570.771.5671.5671.9970.656.91M
August 08, 202571.5370.6870.6872.1570.56.35M
August 07, 202573.0971.5171.5173.3771.3614.67M
August 06, 202572.6773.973.974.1672.275.23M
August 05, 202572.3772.6572.6572.9572.163.44M
August 04, 202572.0272.3472.3472.6871.624.35M
August 01, 202572.3972.172.173.5871.45.55M
July 31, 202574.3272.3572.3575.1472.088.41M
July 30, 202574.674.3274.3276.4373.756.62M
July 29, 202574.3274.6274.6275.3674.055.42M
July 28, 202575.0574.574.575.8474.485.34M
July 25, 202574.17757575.1473.16.63M
July 24, 202573.1873.973.974.1272.894.42M
July 23, 20257373.0773.0773.9872.534.53M
July 22, 202573.6373.1473.1473.872.685.16M
July 21, 202572.673.6373.6374.2271.56.92M
July 18, 202572.172.2572.2573.1271.734.75M
July 17, 202572.572.0872.0872.6271.586.01M
July 16, 202573.1572.3172.3173.872.095.34M
July 15, 202571.5272.7972.7973.3971.25.24M
July 14, 202572.7171.5271.5273.2171.524.19M
July 11, 202571.2472.9572.9573.5570.946.25M
July 10, 202571.7471.4271.4271.971.013.18M
July 09, 202572.471.6571.6572.471.154.31M
July 08, 202570.0971.9371.9372.4469.856.58M
July 07, 202570.7869.969.970.8869.92.76M
July 04, 202571.670.7970.7971.8969.975.73M
July 03, 202570.8271.8971.8972.3770.654.43M
July 02, 202570.7370.8170.8170.9770.084.23M
July 01, 202571.271.171.171.6770.44.22M
June 30, 202570.7571.0171.0171.7170.057.01M
June 27, 202571.1770.7370.7371.970.024.85M
June 26, 20257270.6170.6172.1670.584.64M
June 25, 202569.7771.9371.9371.9669.37.16M
June 24, 202567.9169.6669.6669.7867.675.72M
June 23, 202566.6667.6667.6668.1666.514.09M
June 20, 202568.367.2367.2368.6867.173.67M
June 19, 202567.768.3368.3369.3967.56.24M
June 18, 20256668.168.168.2765.85.98M
June 17, 202566.1166.2166.216765.83.88M
June 16, 202566.166.0466.0466.8265.684.16M