Allwinner Technology Co., Ltd. Class A 300458
SZSE · China · Electronic Technology
CNY 32.18-0.25 (-0.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.18 | -0.77% | CNY 32.62 | CNY 32.80 | CNY 32.00 | 18.65M |
| 2026-09-29 | CNY 32.43 | +0.50% | CNY 32.28 | CNY 32.63 | CNY 31.88 | 22.68M |
| 2026-09-28 | CNY 32.27 | -3.41% | CNY 33.29 | CNY 33.49 | CNY 31.91 | 29.69M |
| 2026-09-24 | CNY 33.41 | -1.07% | CNY 33.75 | CNY 34.29 | CNY 33.39 |
| 30.16M |
| 2026-09-23 | CNY 33.77 | +0.42% | CNY 33.65 | CNY 34.14 | CNY 33.35 | 47.30M |
| 2026-09-22 | CNY 33.63 | +6.16% | CNY 32.27 | CNY 34.47 | CNY 32.10 | 80.37M |
| 2026-09-21 | CNY 31.68 | +1.31% | CNY 31.41 | CNY 31.98 | CNY 31.27 | 40.27M |
| 2026-09-18 | CNY 31.27 | +4.48% | CNY 30.40 | CNY 31.58 | CNY 30.27 | 44.87M |
| 2026-09-17 | CNY 29.93 | -0.83% | CNY 29.85 | CNY 30.38 | CNY 29.72 | 21.94M |
| 2026-09-16 | CNY 30.18 | +2.86% | CNY 29.29 | CNY 30.28 | CNY 29.16 | 30.33M |
| 2026-09-15 | CNY 29.34 | +0.27% | CNY 29.08 | CNY 29.67 | CNY 29.00 | 21.76M |
| 2026-09-14 | CNY 29.26 | -0.48% | CNY 29.01 | CNY 29.52 | CNY 28.89 | 19.29M |
| 2026-09-11 | CNY 29.40 | -2.49% | CNY 29.80 | CNY 29.92 | CNY 29.04 | 29.87M |
| 2026-09-10 | CNY 30.15 | -1.60% | CNY 30.41 | CNY 30.54 | CNY 30.07 | 21.22M |
| 2026-09-09 | CNY 30.64 | -0.49% | CNY 30.90 | CNY 31.20 | CNY 30.45 | 26.32M |
| 2026-09-08 | CNY 30.79 | -2.41% | CNY 31.55 | CNY 31.58 | CNY 30.66 | 33.78M |
| 2026-09-07 | CNY 31.55 | -0.88% | CNY 32.10 | CNY 32.22 | CNY 31.33 | 43.22M |
| 2026-09-04 | CNY 31.83 | -2.84% | CNY 33.17 | CNY 33.20 | CNY 31.58 | 33.38M |
| 2026-09-03 | CNY 32.76 | -1.92% | CNY 33.72 | CNY 33.80 | CNY 32.56 | 32.83M |
| 2026-09-02 | CNY 33.40 | -1.59% | CNY 33.37 | CNY 34.25 | CNY 33.37 | 38.10M |
| 2026-09-01 | CNY 33.94 | +0.09% | CNY 33.61 | CNY 34.70 | CNY 33.47 | 67.35M |
| 2026-08-31 | CNY 33.91 | +9.39% | CNY 30.90 | CNY 34.03 | CNY 30.78 | 85.12M |
| 2026-08-28 | CNY 31.00 | -1.68% | CNY 31.30 | CNY 31.92 | CNY 30.99 | 33.87M |
| 2026-08-27 | CNY 31.53 | +2.97% | CNY 30.88 | CNY 31.55 | CNY 30.83 | 37.60M |
| 2026-08-26 | CNY 30.62 | -0.26% | CNY 31.00 | CNY 31.37 | CNY 30.58 | 33.05M |
| 2026-08-25 | CNY 30.70 | +0.66% | CNY 30.11 | CNY 30.82 | CNY 29.75 | 24.78M |
| 2026-08-24 | CNY 30.50 | -3.05% | CNY 31.15 | CNY 31.33 | CNY 29.91 | 34.14M |
| 2026-08-21 | CNY 31.46 | +0.32% | CNY 31.15 | CNY 31.65 | CNY 30.82 | 28.05M |
| 2026-08-20 | CNY 31.36 | -0.51% | CNY 31.75 | CNY 32.19 | CNY 31.18 | 42.53M |
| 2026-08-19 | CNY 31.52 | -8.85% | CNY 33.91 | CNY 34.61 | CNY 31.40 | 69.83M |
| 2026-08-18 | CNY 34.58 | -3.41% | CNY 35.61 | CNY 36.39 | CNY 33.90 | 70.29M |
| 2026-08-17 | CNY 35.80 | +5.45% | CNY 33.70 | CNY 35.95 | CNY 33.54 | 63.37M |
| 2026-08-14 | CNY 33.95 | -0.64% | CNY 34.44 | CNY 35.15 | CNY 33.20 | 51.19M |
| 2026-08-13 | CNY 34.17 | -2.65% | CNY 35.38 | CNY 35.65 | CNY 34.10 | 52.89M |
| 2026-08-12 | CNY 35.10 | +1.04% | CNY 34.41 | CNY 35.54 | CNY 33.90 | 55.69M |
| 2026-08-11 | CNY 34.74 | +2.21% | CNY 33.58 | CNY 35.98 | CNY 33.54 | 76.07M |
| 2026-08-10 | CNY 33.99 | -1.76% | CNY 34.55 | CNY 34.64 | CNY 33.32 | 52.36M |
| 2026-08-07 | CNY 34.60 | +0.82% | CNY 34.20 | CNY 34.90 | CNY 33.36 | 64.34M |
| 2026-08-06 | CNY 34.32 | +0.32% | CNY 33.43 | CNY 35.25 | CNY 33.10 | 75.42M |
| 2026-08-05 | CNY 34.21 | +3.23% | CNY 32.83 | CNY 35.10 | CNY 32.75 | 99.10M |
| 2026-08-04 | CNY 33.14 | +3.02% | CNY 32.50 | CNY 33.50 | CNY 31.02 | 74.10M |
| 2026-08-03 | CNY 32.17 | -4.08% | CNY 32.83 | CNY 35.22 | CNY 32.05 | 77.08M |
| 2026-07-31 | CNY 33.54 | +5.41% | CNY 33.69 | CNY 34.76 | CNY 32.00 | 109.34M |
| 2026-07-30 | CNY 31.82 | -19.93% | CNY 38.58 | CNY 39.14 | CNY 31.80 | 150.40M |
| 2026-07-29 | CNY 39.74 | +1.09% | CNY 39.32 | CNY 42.95 | CNY 38.77 | 111.63M |
| 2026-07-28 | CNY 39.31 | -4.52% | CNY 39.88 | CNY 41.03 | CNY 39.01 | 79.58M |
| 2026-07-27 | CNY 41.17 | +0.44% | CNY 40.77 | CNY 41.72 | CNY 36.50 | 114.19M |
| 2026-07-24 | CNY 40.99 | +1.89% | CNY 39.55 | CNY 42.37 | CNY 39.42 | 121.16M |
| 2026-07-23 | CNY 40.23 | -3.55% | CNY 41.52 | CNY 41.85 | CNY 39.30 | 108.92M |
| 2026-07-22 | CNY 41.71 | +11.14% | CNY 36.57 | CNY 42.90 | CNY 36.45 | 159.91M |
| 2026-07-21 | CNY 37.53 | +4.48% | CNY 35.71 | CNY 37.72 | CNY 34.13 | 104.21M |
| 2026-07-20 | CNY 35.92 | +2.13% | CNY 36.36 | CNY 37.66 | CNY 34.11 | 101.20M |
| 2026-07-17 | CNY 35.17 | -8.70% | CNY 38.10 | CNY 41.08 | CNY 35.05 | 109.95M |
| 2026-07-16 | CNY 38.52 | +2.42% | CNY 37.00 | CNY 40.66 | CNY 36.78 | 93.16M |
| 2026-07-15 | CNY 37.61 | -3.02% | CNY 39.01 | CNY 39.34 | CNY 36.90 | 63.50M |
| 2026-07-14 | CNY 38.78 | -2.93% | CNY 39.55 | CNY 40.13 | CNY 36.21 | 106.75M |
| 2026-07-13 | CNY 39.95 | -0.20% | CNY 39.79 | CNY 41.77 | CNY 39.31 | 101.95M |
| 2026-07-10 | CNY 40.03 | -1.48% | CNY 41.01 | CNY 43.13 | CNY 40.00 | 141.78M |
| 2026-07-09 | CNY 40.63 | +2.19% | CNY 39.70 | CNY 40.78 | CNY 38.21 | 89.56M |
| 2026-07-08 | CNY 39.76 | +3.81% | CNY 39.64 | CNY 41.00 | CNY 38.84 | 103.05M |
| 2026-07-07 | CNY 38.30 | +3.18% | CNY 36.91 | CNY 39.75 | CNY 36.51 | 66.18M |
| 2026-07-06 | CNY 37.12 | -1.41% | CNY 38.00 | CNY 38.30 | CNY 35.53 | 48.45M |
| 2026-07-03 | CNY 37.65 | +1.24% | CNY 37.50 | CNY 39.04 | CNY 36.39 | 57.16M |
| 2026-07-02 | CNY 37.19 | -3.53% | CNY 37.25 | CNY 39.18 | CNY 36.08 | 57.17M |
| 2026-07-01 | CNY 38.55 | -2.31% | CNY 39.46 | CNY 40.70 | CNY 38.20 | 66.43M |
| 2026-06-30 | CNY 39.46 | +5.23% | CNY 37.54 | CNY 39.57 | CNY 37.46 | 60.70M |
| 2026-06-29 | CNY 37.50 | -5.99% | CNY 39.89 | CNY 39.99 | CNY 36.44 | 78.48M |
| 2026-06-26 | CNY 39.89 | -0.20% | CNY 39.20 | CNY 40.58 | CNY 37.80 | 87.04M |
| 2026-06-25 | CNY 39.97 | +6.47% | CNY 37.54 | CNY 40.66 | CNY 37.27 | 106.34M |
| 2026-06-24 | CNY 37.54 | +4.66% | CNY 35.22 | CNY 37.68 | CNY 34.73 | 64.97M |
| 2026-06-23 | CNY 35.87 | +0.82% | CNY 35.21 | CNY 36.70 | CNY 34.70 | 45.36M |
| 2026-06-22 | CNY 35.58 | -0.17% | CNY 35.82 | CNY 36.27 | CNY 34.60 | 40.83M |
| 2026-06-18 | CNY 35.64 | +1.37% | CNY 35.28 | CNY 36.50 | CNY 34.92 | 44.75M |
| 2026-06-17 | CNY 35.16 | +5.84% | CNY 32.65 | CNY 35.30 | CNY 32.52 | 49.88M |
| 2026-06-16 | CNY 33.22 | +1.13% | CNY 32.50 | CNY 33.50 | CNY 32.50 | 30.08M |
| 2026-06-15 | CNY 32.85 | +8.27% | CNY 30.70 | CNY 32.87 | CNY 30.35 | 40.38M |
| 2026-06-12 | CNY 30.34 | -0.20% | CNY 31.20 | CNY 31.79 | CNY 30.20 | 29.60M |
| 2026-06-11 | CNY 30.40 | -2.44% | CNY 30.97 | CNY 31.35 | CNY 30.13 | 24.11M |
| 2026-06-10 | CNY 31.16 | -2.35% | CNY 31.31 | CNY 32.18 | CNY 30.77 | 27.68M |
| 2026-06-09 | CNY 31.91 | +5.04% | CNY 30.98 | CNY 31.97 | CNY 30.37 | 32.55M |
| 2026-06-08 | CNY 30.38 | -6.47% | CNY 31.00 | CNY 31.50 | CNY 30.00 | 31.97M |
| 2026-06-05 | CNY 32.48 | -1.58% | CNY 32.65 | CNY 33.29 | CNY 31.31 | 33.50M |
| 2026-06-04 | CNY 33.00 | -0.87% | CNY 32.61 | CNY 33.60 | CNY 32.50 | 25.88M |
| 2026-06-03 | CNY 33.29 | +0.18% | CNY 33.18 | CNY 34.38 | CNY 32.75 | 35.19M |
| 2026-06-02 | CNY 33.23 | -1.69% | CNY 33.83 | CNY 34.09 | CNY 32.40 | 36.51M |
| 2026-06-01 | CNY 33.80 | -2.42% | CNY 34.64 | CNY 35.67 | CNY 33.70 | 42.66M |
| 2026-05-29 | CNY 34.64 | -8.02% | CNY 37.99 | CNY 38.17 | CNY 34.36 | 65.52M |
| 2026-05-28 | CNY 37.66 | -0.63% | CNY 37.13 | CNY 37.93 | CNY 36.50 | 54.89M |
| 2026-05-27 | CNY 37.90 | +0.82% | CNY 37.56 | CNY 39.88 | CNY 37.56 | 80.91M |
| 2026-05-26 | CNY 37.59 | -1.98% | CNY 38.00 | CNY 38.56 | CNY 36.68 | 45.35M |