Amlogic (Shanghai) Co., Ltd. Class A 688099
SSE · China · Electronic Technology
CNY 96.80+6.48 (+7.17%)
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 96.80 | +7.17% | CNY 90.19 | CNY 98.00 | CNY 90.16 | 17.81M |
| 2026-09-29 | CNY 90.32 | +2.32% | CNY 87.88 | CNY 91.20 | CNY 87.27 | 7.70M |
| 2026-09-28 | CNY 88.27 | -1.40% | CNY 89.11 | CNY 89.79 | CNY 86.36 | 8.86M |
| 2026-09-24 | CNY 89.52 | -3.63% | CNY 92.36 | CNY 93.37 | CNY 89.52 | 7.26M |
| 2026-09-23 | CNY 92.89 | -1.86% | CNY 94.65 | CNY 94.94 | CNY 92.50 | 9.00M |
| 2026-09-22 | CNY 94.65 | +6.12% | CNY 90.43 | CNY 95.98 | CNY 90.21 | 16.04M |
| 2026-09-21 | CNY 89.19 | +0.78% | CNY 88.99 | CNY 89.89 | CNY 87.78 | 8.52M |
| 2026-09-18 | CNY 88.50 | +3.61% | CNY 87.03 | CNY 89.38 | CNY 86.02 | 9.08M |
| 2026-09-17 | CNY 85.42 | -2.43% | CNY 87.00 | CNY 87.97 | CNY 85.33 | 6.57M |
| 2026-09-16 | CNY 87.55 | +3.55% | CNY 84.51 | CNY 87.89 | CNY 83.89 | 7.34M |
| 2026-09-15 | CNY 84.55 | +0.68% | CNY 83.58 | CNY 85.48 | CNY 83.58 | 5.21M |
| 2026-09-14 | CNY 83.98 | -1.07% | CNY 84.80 | CNY 85.50 | CNY 83.30 | 4.96M |
| 2026-09-11 | CNY 84.89 | -1.49% | CNY 85.50 | CNY 85.95 | CNY 83.11 | 7.02M |
| 2026-09-10 | CNY 86.17 | -1.82% | CNY 87.70 | CNY 87.83 | CNY 85.67 | 5.14M |
| 2026-09-09 | CNY 87.77 | -0.33% | CNY 88.12 | CNY 88.79 | CNY 87.20 | 4.81M |
| 2026-09-08 | CNY 88.06 | -3.44% | CNY 91.09 | CNY 91.20 | CNY 87.07 | 10.55M |
| 2026-09-07 | CNY 91.20 | +0.42% | CNY 91.20 | CNY 92.37 | CNY 90.46 | 7.16M |
| 2026-09-04 | CNY 90.82 | -1.66% | CNY 93.00 | CNY 94.15 | CNY 90.23 | 7.83M |
| 2026-09-03 | CNY 92.35 | -0.10% | CNY 93.01 | CNY 93.84 | CNY 90.89 | 6.77M |
| 2026-09-02 | CNY 92.44 | -4.21% | CNY 95.95 | CNY 96.10 | CNY 92.25 | 8.74M |
| 2026-09-01 | CNY 96.50 | -1.02% | CNY 97.00 | CNY 98.27 | CNY 95.08 | 9.36M |
| 2026-08-31 | CNY 97.49 | +8.68% | CNY 88.72 | CNY 97.77 | CNY 88.20 | 15.92M |
| 2026-08-28 | CNY 89.70 | -2.08% | CNY 91.74 | CNY 92.58 | CNY 89.58 | 6.73M |
| 2026-08-27 | CNY 91.61 | +1.08% | CNY 91.15 | CNY 92.88 | CNY 90.62 | 7.06M |
| 2026-08-26 | CNY 90.63 | -0.79% | CNY 91.06 | CNY 93.45 | CNY 90.60 | 6.38M |
| 2026-08-25 | CNY 91.35 | +2.07% | CNY 89.50 | CNY 92.39 | CNY 88.00 | 7.99M |
| 2026-08-24 | CNY 89.50 | -2.63% | CNY 92.36 | CNY 92.36 | CNY 88.40 | 8.87M |
| 2026-08-21 | CNY 91.92 | -1.43% | CNY 93.45 | CNY 94.37 | CNY 91.24 | 8.31M |
| 2026-08-20 | CNY 93.25 | -0.14% | CNY 95.00 | CNY 97.18 | CNY 93.05 | 10.43M |
| 2026-08-19 | CNY 93.38 | -5.05% | CNY 97.00 | CNY 98.37 | CNY 93.20 | 14.00M |
| 2026-08-18 | CNY 98.35 | -1.87% | CNY 99.26 | CNY 100.00 | CNY 96.30 | 12.01M |
| 2026-08-17 | CNY 100.22 | +3.53% | CNY 96.79 | CNY 100.26 | CNY 96.10 | 12.78M |
| 2026-08-14 | CNY 96.80 | -0.51% | CNY 97.60 | CNY 98.99 | CNY 94.71 | 10.70M |
| 2026-08-13 | CNY 97.30 | -2.84% | CNY 101.69 | CNY 102.00 | CNY 96.70 | 12.80M |
| 2026-08-12 | CNY 100.14 | +1.15% | CNY 98.96 | CNY 103.50 | CNY 97.60 | 13.55M |
| 2026-08-11 | CNY 99.00 | +1.63% | CNY 96.99 | CNY 102.27 | CNY 96.01 | 18.22M |
| 2026-08-10 | CNY 97.41 | +0.27% | CNY 97.07 | CNY 97.84 | CNY 93.66 | 13.99M |
| 2026-08-07 | CNY 97.15 | -1.60% | CNY 98.80 | CNY 98.92 | CNY 94.03 | 18.41M |
| 2026-08-06 | CNY 98.73 | +1.87% | CNY 95.40 | CNY 100.53 | CNY 95.08 | 17.15M |
| 2026-08-05 | CNY 96.92 | +0.91% | CNY 95.27 | CNY 99.44 | CNY 94.11 | 18.45M |
| 2026-08-04 | CNY 96.05 | +4.15% | CNY 92.70 | CNY 96.98 | CNY 91.12 | 13.48M |
| 2026-08-03 | CNY 92.22 | -5.32% | CNY 96.50 | CNY 101.79 | CNY 91.71 | 17.60M |
| 2026-07-31 | CNY 97.40 | +7.04% | CNY 95.00 | CNY 99.89 | CNY 92.95 | 20.87M |
| 2026-07-30 | CNY 90.99 | -5.90% | CNY 95.94 | CNY 97.00 | CNY 90.13 | 19.73M |
| 2026-07-29 | CNY 96.70 | +1.49% | CNY 95.30 | CNY 100.49 | CNY 94.51 | 19.80M |
| 2026-07-28 | CNY 95.28 | -2.46% | CNY 96.00 | CNY 98.70 | CNY 93.36 | 18.97M |
| 2026-07-27 | CNY 97.68 | -0.33% | CNY 97.00 | CNY 99.90 | CNY 93.75 | 21.61M |
| 2026-07-24 | CNY 98.00 | +6.45% | CNY 96.70 | CNY 103.36 | CNY 94.51 | 30.18M |
| 2026-07-23 | CNY 92.06 | -2.27% | CNY 93.85 | CNY 94.50 | CNY 90.04 | 17.33M |
| 2026-07-22 | CNY 94.20 | +7.05% | CNY 86.69 | CNY 96.97 | CNY 86.30 | 24.39M |
| 2026-07-21 | CNY 88.00 | +3.53% | CNY 85.49 | CNY 89.62 | CNY 84.02 | 18.49M |
| 2026-07-20 | CNY 85.00 | -2.75% | CNY 89.31 | CNY 90.70 | CNY 81.10 | 21.92M |
| 2026-07-17 | CNY 87.40 | -10.81% | CNY 97.97 | CNY 100.48 | CNY 85.42 | 25.16M |
| 2026-07-16 | CNY 97.99 | +1.63% | CNY 97.01 | CNY 103.68 | CNY 95.17 | 19.71M |
| 2026-07-15 | CNY 96.42 | -1.89% | CNY 98.49 | CNY 98.88 | CNY 92.93 | 17.27M |
| 2026-07-14 | CNY 98.28 | +0.21% | CNY 98.00 | CNY 100.10 | CNY 92.86 | 18.67M |
| 2026-07-13 | CNY 98.07 | -3.24% | CNY 98.88 | CNY 106.88 | CNY 96.88 | 22.92M |
| 2026-07-10 | CNY 101.35 | -1.03% | CNY 102.26 | CNY 108.55 | CNY 100.00 | 24.45M |
| 2026-07-09 | CNY 102.40 | +3.23% | CNY 98.30 | CNY 102.40 | CNY 96.60 | 15.94M |
| 2026-07-08 | CNY 99.20 | +3.45% | CNY 97.58 | CNY 101.81 | CNY 97.58 | 17.08M |
| 2026-07-07 | CNY 95.89 | +2.68% | CNY 93.10 | CNY 100.80 | CNY 91.39 | 14.82M |
| 2026-07-06 | CNY 93.39 | -3.02% | CNY 95.74 | CNY 96.98 | CNY 89.83 | 15.03M |
| 2026-07-03 | CNY 96.30 | -0.77% | CNY 99.47 | CNY 101.58 | CNY 96.09 | 12.80M |
| 2026-07-02 | CNY 97.05 | -2.80% | CNY 98.91 | CNY 102.31 | CNY 93.73 | 16.58M |
| 2026-07-01 | CNY 99.85 | -2.96% | CNY 102.89 | CNY 106.44 | CNY 98.61 | 17.80M |
| 2026-06-30 | CNY 102.90 | +5.59% | CNY 97.51 | CNY 103.99 | CNY 96.48 | 16.95M |
| 2026-06-29 | CNY 97.45 | +0.35% | CNY 96.63 | CNY 99.39 | CNY 94.51 | 18.45M |
| 2026-06-26 | CNY 97.11 | -3.65% | CNY 99.01 | CNY 100.50 | CNY 94.64 | 16.25M |
| 2026-06-25 | CNY 100.79 | -2.53% | CNY 103.30 | CNY 103.47 | CNY 98.88 | 19.09M |
| 2026-06-24 | CNY 103.41 | +3.78% | CNY 99.86 | CNY 104.43 | CNY 95.77 | 23.04M |
| 2026-06-23 | CNY 99.64 | +2.81% | CNY 95.00 | CNY 103.69 | CNY 95.00 | 20.32M |
| 2026-06-22 | CNY 96.92 | +0.17% | CNY 97.48 | CNY 99.00 | CNY 93.45 | 16.10M |
| 2026-06-18 | CNY 96.76 | +0.09% | CNY 97.35 | CNY 98.39 | CNY 95.66 | 14.55M |
| 2026-06-17 | CNY 96.67 | -0.74% | CNY 96.00 | CNY 97.71 | CNY 95.00 | 15.66M |
| 2026-06-16 | CNY 97.39 | +6.03% | CNY 92.50 | CNY 98.13 | CNY 91.30 | 16.66M |
| 2026-06-15 | CNY 91.85 | +4.83% | CNY 88.60 | CNY 92.08 | CNY 88.01 | 13.67M |
| 2026-06-12 | CNY 87.62 | -2.30% | CNY 91.65 | CNY 92.69 | CNY 86.60 | 15.89M |
| 2026-06-11 | CNY 89.68 | -1.46% | CNY 90.99 | CNY 93.37 | CNY 88.46 | 9.24M |
| 2026-06-10 | CNY 91.01 | -3.04% | CNY 93.80 | CNY 93.80 | CNY 89.61 | 11.98M |
| 2026-06-09 | CNY 93.86 | +3.48% | CNY 92.99 | CNY 94.23 | CNY 90.28 | 12.62M |
| 2026-06-08 | CNY 90.70 | -5.40% | CNY 91.10 | CNY 93.82 | CNY 89.80 | 19.05M |
| 2026-06-05 | CNY 95.88 | -3.22% | CNY 97.97 | CNY 98.87 | CNY 95.00 | 13.43M |
| 2026-06-04 | CNY 99.07 | -1.91% | CNY 99.11 | CNY 101.00 | CNY 98.20 | 11.00M |
| 2026-06-03 | CNY 101.00 | -0.69% | CNY 100.69 | CNY 104.50 | CNY 99.88 | 16.91M |
| 2026-06-02 | CNY 101.70 | +0.59% | CNY 102.10 | CNY 103.00 | CNY 97.51 | 14.95M |
| 2026-06-01 | CNY 101.10 | -4.53% | CNY 105.90 | CNY 108.10 | CNY 101.03 | 16.86M |
| 2026-05-29 | CNY 105.90 | -7.59% | CNY 114.70 | CNY 115.20 | CNY 104.50 | 24.09M |
| 2026-05-28 | CNY 114.60 | +0.03% | CNY 116.39 | CNY 116.88 | CNY 111.00 | 14.42M |
| 2026-05-27 | CNY 114.56 | +1.62% | CNY 113.01 | CNY 121.10 | CNY 112.50 | 22.64M |
| 2026-05-26 | CNY 112.73 | -0.33% | CNY 111.96 | CNY 114.29 | CNY 109.35 | 17.82M |