Shenzhen - Delayed Quote CNY

Allwinner Technology Co.,Ltd. (300458.SZ)

37.86

+0.48

+(1.28%)

As of 12:35:16 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	37.98	37.98	36.76	37.86	37.86	12,381,360
May 30, 2025	37.98	38.00	37.19	37.38	37.38	16,394,888
May 29, 2025	37.70	38.50	37.70	38.28	38.28	20,959,028
May 28, 2025	37.89	38.15	37.52	37.67	37.67	13,623,231
May 27, 2025	38.50	38.68	37.73	37.77	37.77	18,103,438
May 26, 2025	38.12	39.00	38.05	38.69	38.69	19,201,965
May 23, 2025	38.96	39.02	38.12	38.19	38.19	25,707,902
May 22, 2025	39.26	40.05	38.98	39.08	39.08	22,045,176
May 21, 2025	39.85	39.85	38.87	39.47	39.47	27,426,644
May 20, 2025	39.89	40.50	39.70	40.07	40.07	22,461,156
May 19, 2025	39.25	40.75	39.25	40.17	40.17	32,075,303
May 16, 2025	39.51	40.00	39.21	39.51	39.51	20,039,854
May 15, 2025	40.42	40.60	39.27	39.28	39.28	27,097,538
May 14, 2025	40.43	41.00	40.00	40.76	40.76	29,980,664
May 13, 2025	41.42	41.67	40.35	40.43	40.43	27,964,589
May 12, 2025	40.69	41.19	40.48	40.94	40.94	28,171,938
May 9, 2025	41.06	41.08	39.88	40.20	40.20	31,966,099
May 8, 2025	41.03	41.80	40.90	41.31	41.31	31,833,027
May 7, 2025	42.03	42.40	40.75	41.41	41.41	45,020,005
May 6, 2025	40.46	41.78	40.21	41.49	41.49	45,213,431
Apr 30, 2025	0.25 Dividend
Apr 30, 2025	39.00	41.29	38.80	40.16	40.16	55,739,382
Apr 30, 2025	1.3:1 Stock Splits
Apr 29, 2025	37.69	38.83	37.46	38.79	38.54	34,261,932
Apr 28, 2025	37.92	38.22	37.60	37.78	37.54	21,589,921
Apr 25, 2025	37.92	38.69	37.70	37.95	37.70	33,553,075
Apr 24, 2025	38.62	38.72	37.62	37.75	37.51	38,081,147
Apr 23, 2025	37.78	39.12	37.60	38.88	38.63	58,492,619
Apr 22, 2025	37.47	38.37	37.08	37.46	37.22	35,341,153
Apr 21, 2025	36.92	37.87	36.55	37.75	37.51	32,932,632
Apr 18, 2025	37.01	37.32	36.61	36.96	36.72	24,469,185
Apr 17, 2025	36.35	37.93	36.33	37.22	36.98	46,142,562
Apr 16, 2025	37.26	37.63	36.29	36.75	36.52	34,734,468
Apr 15, 2025	37.68	37.83	36.94	37.29	37.05	37,508,209
Apr 14, 2025	38.25	38.84	37.54	37.92	37.68	63,863,332
Apr 11, 2025	36.00	39.20	35.72	37.85	37.60	94,204,072
Apr 10, 2025	35.52	36.86	34.89	35.40	35.17	64,707,550
Apr 9, 2025	32.31	34.77	30.39	34.22	33.99	66,855,165
Apr 8, 2025	33.08	34.45	31.83	32.89	32.68	57,180,606
Apr 7, 2025	33.40	35.82	30.88	32.92	32.71	69,164,183
Apr 3, 2025	38.91	40.13	38.00	38.09	37.85	38,272,694
Apr 2, 2025	39.85	40.20	39.42	39.57	39.31	21,519,680
Apr 1, 2025	40.94	41.12	39.85	39.87	39.61	30,523,481
Mar 31, 2025	39.54	41.05	38.92	40.67	40.41	39,938,280
Mar 28, 2025	40.77	41.53	39.79	39.92	39.66	35,049,796
Mar 27, 2025	39.79	41.62	39.69	40.48	40.22	45,606,203
Mar 26, 2025	39.78	41.26	39.68	39.95	39.70	34,765,445
Mar 25, 2025	41.82	41.91	39.45	39.59	39.34	42,368,849
Mar 24, 2025	41.85	42.57	40.45	41.74	41.47	44,377,362
Mar 21, 2025	43.68	44.04	41.78	41.87	41.60	56,481,146
Mar 20, 2025	45.00	45.77	43.62	44.12	43.84	59,191,723
Mar 19, 2025	46.20	47.45	45.55	45.92	45.62	68,200,031
Mar 18, 2025	45.28	46.55	44.74	45.43	45.14	53,350,953
Mar 17, 2025	44.38	45.45	43.88	45.00	44.71	39,002,834
Mar 14, 2025	43.38	45.05	43.25	44.83	44.54	50,478,677
Mar 13, 2025	46.15	46.27	43.54	43.57	43.29	67,675,622
Mar 12, 2025	45.68	47.69	45.39	46.78	46.48	80,546,272
Mar 11, 2025	45.05	46.49	44.90	45.65	45.36	56,204,701
Mar 10, 2025	46.15	47.15	45.54	46.19	45.89	65,030,609
Mar 7, 2025	46.92	48.29	45.28	45.77	45.47	101,147,508
Mar 6, 2025	48.49	49.00	46.77	47.31	47.00	115,600,676
Mar 5, 2025	49.15	51.45	46.78	47.31	47.00	181,876,490
Mar 4, 2025	39.25	49.23	38.81	47.96	47.65	168,121,245
Mar 3, 2025	44.00	45.32	40.77	41.29	41.03	101,347,727
Feb 28, 2025	43.82	45.77	41.54	41.92	41.65	118,554,367
Feb 27, 2025	43.62	44.06	40.77	43.81	43.53	107,967,008
Feb 26, 2025	41.65	44.66	40.89	42.97	42.69	125,249,546
Feb 25, 2025	40.65	42.58	40.00	41.32	41.05	81,367,748
Feb 24, 2025	41.77	42.92	40.77	42.14	41.87	89,727,262
Feb 21, 2025	41.18	43.08	40.57	41.92	41.65	118,568,505
Feb 20, 2025	39.22	43.56	39.03	41.82	41.55	140,289,215
Feb 19, 2025	36.65	39.20	36.65	39.15	38.90	110,438,074
Feb 18, 2025	37.38	37.98	36.22	36.55	36.31	61,291,327
Feb 17, 2025	36.90	37.46	36.73	37.45	37.21	62,745,926
Feb 14, 2025	37.00	37.22	36.10	36.55	36.31	64,955,335
Feb 13, 2025	39.51	39.72	37.02	37.05	36.82	102,247,817
Feb 12, 2025	39.23	40.38	38.31	39.97	39.71	83,339,698
Feb 11, 2025	40.31	41.88	39.65	39.96	39.70	88,628,121
Feb 10, 2025	39.23	42.22	38.83	41.05	40.79	118,079,913
Feb 7, 2025	40.00	41.92	38.37	39.24	38.99	141,733,716
Feb 6, 2025	36.38	42.27	36.16	40.15	39.89	132,171,813
Feb 5, 2025	38.11	39.23	36.58	37.15	36.91	104,205,241
Jan 27, 2025	36.75	38.42	35.15	36.28	36.04	101,816,412
Jan 24, 2025	35.64	36.84	35.03	36.73	36.49	102,022,113
Jan 23, 2025	36.54	37.76	35.56	35.87	35.64	100,510,733
Jan 22, 2025	36.92	37.00	35.79	36.21	35.97	113,061,024
Jan 21, 2025	32.51	38.46	32.30	37.75	37.51	176,154,781
Jan 20, 2025	32.08	32.46	31.60	32.06	31.85	62,769,508
Jan 17, 2025	30.02	32.66	29.42	32.02	31.81	90,192,440
Jan 16, 2025	30.61	30.71	29.44	29.98	29.79	62,269,465
Jan 15, 2025	29.99	31.54	29.83	30.72	30.53	68,595,828
Jan 14, 2025	28.72	30.08	28.09	30.08	29.89	54,210,799
Jan 13, 2025	27.69	28.68	27.15	28.19	28.01	34,346,196
Jan 10, 2025	28.74	30.12	28.46	28.51	28.32	53,047,932
Jan 9, 2025	28.92	30.09	28.85	29.02	28.84	60,349,295
Jan 8, 2025	27.69	29.95	27.59	29.22	29.03	69,571,362
Jan 7, 2025	26.62	28.46	26.54	28.43	28.25	62,339,893
Jan 6, 2025	27.01	27.54	26.00	26.38	26.21	36,265,754
Jan 3, 2025	28.05	28.31	26.92	27.01	26.83	49,039,481
Jan 2, 2025	29.62	29.85	27.47	28.01	27.83	63,686,071
Dec 31, 2024	32.22	32.52	29.68	29.82	29.62	69,247,952
Dec 30, 2024	32.35	33.51	31.64	32.23	32.02	53,470,535
Dec 27, 2024	33.85	34.22	32.62	32.65	32.44	82,750,228
Dec 26, 2024	30.93	34.29	30.85	34.22	34.00	113,798,174
Dec 25, 2024	32.77	33.65	31.22	31.48	31.28	73,510,843
Dec 24, 2024	33.23	33.63	31.28	32.77	32.56	79,485,575
Dec 23, 2024	32.72	34.00	31.92	32.97	32.76	91,624,889
Dec 20, 2024	31.23	35.05	31.12	32.68	32.47	125,994,460
Dec 19, 2024	29.96	32.15	29.85	31.58	31.37	90,559,965
Dec 18, 2024	28.38	31.28	27.62	30.91	30.71	91,476,550
Dec 17, 2024	30.42	30.62	28.20	28.29	28.11	72,285,102
Dec 16, 2024	31.69	33.69	30.53	31.18	30.98	111,210,734
Dec 13, 2024	29.62	32.15	29.62	30.72	30.52	83,464,530
Dec 12, 2024	30.08	30.23	29.29	30.20	30.01	57,895,276
Dec 11, 2024	28.58	31.15	28.47	30.68	30.48	96,549,447
Dec 10, 2024	28.15	29.92	27.58	28.87	28.68	72,128,460
Dec 9, 2024	27.62	27.66	26.66	27.00	26.83	22,889,387
Dec 6, 2024	27.43	27.89	26.85	27.65	27.47	29,077,254
Dec 5, 2024	27.15	27.68	27.10	27.38	27.21	29,609,156
Dec 4, 2024	28.18	28.92	27.32	27.38	27.20	55,439,705
Dec 3, 2024	27.66	27.75	26.78	27.15	26.97	29,846,826
Dec 2, 2024	27.48	28.07	27.29	27.66	27.48	29,653,016
Nov 29, 2024	26.77	27.80	26.42	27.28	27.11	34,763,791
Nov 28, 2024	26.81	27.48	26.55	26.81	26.63	31,342,415
Nov 27, 2024	25.79	26.88	25.29	26.85	26.67	28,018,731
Nov 26, 2024	26.06	26.60	25.92	25.95	25.79	19,768,223
Nov 25, 2024	26.54	26.73	25.35	26.08	25.91	25,948,419
Nov 22, 2024	27.55	27.92	26.18	26.20	26.03	31,754,923
Nov 21, 2024	27.78	28.07	27.23	27.66	27.48	26,665,096
Nov 20, 2024	27.68	28.19	27.28	27.91	27.73	29,575,200
Nov 19, 2024	26.54	27.79	26.54	27.68	27.50	36,104,848
Nov 18, 2024	27.91	28.35	25.92	26.22	26.05	45,404,993
Nov 15, 2024	29.28	29.65	27.98	28.06	27.88	38,632,579
Nov 14, 2024	30.50	30.75	29.25	29.36	29.17	35,848,829
Nov 13, 2024	30.67	30.98	29.92	30.83	30.63	38,100,619
Nov 12, 2024	32.54	32.60	30.31	30.98	30.78	66,199,166
Nov 11, 2024	30.63	32.52	30.62	32.31	32.10	85,541,833
Nov 8, 2024	30.67	31.37	30.12	30.43	30.23	75,346,524
Nov 7, 2024	29.24	30.58	29.15	30.12	29.92	50,309,793
Nov 6, 2024	29.90	30.38	29.23	29.58	29.39	65,920,735
Nov 5, 2024	28.78	30.29	28.54	29.92	29.73	60,899,910
Nov 4, 2024	27.72	28.77	27.70	28.77	28.58	36,986,541
Nov 1, 2024	30.38	30.38	28.04	28.14	27.96	72,537,860
Oct 31, 2024	29.55	31.22	28.97	30.68	30.49	84,665,601
Oct 30, 2024	29.23	29.75	28.75	29.26	29.07	60,513,943
Oct 29, 2024	30.35	31.52	29.72	29.82	29.63	77,708,759
Oct 28, 2024	30.00	30.38	29.44	30.35	30.16	59,411,849
Oct 25, 2024	30.54	30.83	29.86	30.03	29.84	64,090,629
Oct 24, 2024	30.39	31.45	30.15	30.32	30.13	66,016,407
Oct 23, 2024	30.77	31.65	30.35	30.55	30.35	84,651,331
Oct 22, 2024	31.22	33.45	30.62	32.04	31.83	132,617,808
Oct 21, 2024	32.59	35.91	31.09	31.25	31.04	184,451,993
Oct 18, 2024	27.69	33.00	27.52	31.92	31.71	156,683,683
Oct 17, 2024	28.46	28.80	27.51	27.51	27.33	70,193,604
Oct 16, 2024	26.37	28.31	26.18	28.00	27.82	65,400,245
Oct 15, 2024	28.46	30.24	27.48	27.60	27.42	119,234,142
Oct 14, 2024	26.47	30.76	24.62	29.22	29.03	129,251,896
Oct 11, 2024	25.58	28.08	25.58	26.47	26.30	91,898,197
Oct 10, 2024	28.04	28.42	24.58	26.10	25.93	99,504,026
Oct 9, 2024	26.92	30.98	24.92	28.04	27.86	158,357,296
Oct 8, 2024	26.22	26.22	25.08	26.22	26.05	74,835,484
Sep 30, 2024	19.23	21.85	18.77	21.85	21.71	72,044,286
Sep 27, 2024	17.12	18.31	17.00	18.23	18.11	45,825,549
Sep 26, 2024	15.98	16.85	15.92	16.84	16.73	33,973,462
Sep 25, 2024	16.19	16.60	16.02	16.05	15.95	30,375,850
Sep 24, 2024	15.54	16.06	15.40	16.05	15.94	25,855,453
Sep 23, 2024	15.57	15.84	15.42	15.46	15.36	12,115,227
Sep 20, 2024	15.83	15.92	15.38	15.62	15.52	18,237,713
Sep 19, 2024	15.91	16.11	15.52	15.85	15.74	17,832,295
Sep 18, 2024	15.73	15.86	15.43	15.75	15.64	11,604,320
Sep 13, 2024	15.78	16.01	15.70	15.70	15.60	13,361,673
Sep 12, 2024	16.16	16.26	15.75	15.77	15.67	12,713,728
Sep 11, 2024	16.22	16.32	15.91	16.03	15.93	14,249,063
Sep 10, 2024	15.97	16.27	15.65	16.14	16.03	17,005,799
Sep 9, 2024	15.70	16.13	15.65	15.91	15.81	13,056,505
Sep 6, 2024	16.23	16.44	15.83	15.85	15.75	16,310,203
Sep 5, 2024	16.10	16.44	16.02	16.23	16.13	12,816,336
Sep 4, 2024	15.85	16.33	15.75	16.07	15.97	14,386,711
Sep 3, 2024	16.14	16.46	16.12	16.20	16.10	17,990,211
Sep 2, 2024	16.87	17.06	16.18	16.19	16.09	24,112,810
Aug 30, 2024	16.32	17.27	16.31	17.03	16.92	34,015,852
Aug 29, 2024	15.97	16.55	15.90	16.36	16.26	24,417,581
Aug 28, 2024	16.15	16.29	15.94	16.02	15.91	16,713,927
Aug 27, 2024	16.38	16.48	16.06	16.15	16.04	18,679,654
Aug 26, 2024	16.62	16.80	16.30	16.51	16.40	21,268,728
Aug 23, 2024	16.58	16.68	16.28	16.57	16.46	21,247,976
Aug 22, 2024	17.25	17.32	16.62	16.68	16.58	34,346,469
Aug 21, 2024	18.50	18.75	17.01	17.24	17.13	51,774,633
Aug 20, 2024	18.63	18.83	18.45	18.68	18.56	22,535,671
Aug 19, 2024	18.52	18.97	18.37	18.49	18.37	23,148,255
Aug 16, 2024	19.22	19.41	18.63	18.67	18.55	37,585,528
Aug 15, 2024	17.98	19.72	17.90	19.33	19.21	55,754,665
Aug 14, 2024	18.55	18.69	18.16	18.16	18.04	22,262,623
Aug 13, 2024	18.15	18.73	18.05	18.61	18.49	23,973,396
Aug 12, 2024	18.32	18.60	18.02	18.22	18.10	23,559,783
Aug 9, 2024	18.69	19.11	18.49	18.65	18.53	38,602,712
Aug 8, 2024	17.99	18.60	17.64	18.31	18.19	36,099,663
Aug 7, 2024	18.37	18.52	18.01	18.14	18.02	25,234,012
Aug 6, 2024	18.94	19.05	18.07	18.45	18.33	33,406,035
Aug 5, 2024	19.46	20.07	18.33	18.36	18.24	48,592,150
Aug 2, 2024	19.77	20.52	19.59	19.76	19.63	46,755,443
Aug 1, 2024	18.95	20.51	18.93	20.08	19.96	66,804,787
Jul 31, 2024	18.38	19.21	18.22	18.96	18.84	47,634,668
Jul 30, 2024	17.92	18.54	17.62	18.51	18.39	41,255,887
Jul 29, 2024	18.06	18.58	17.88	18.12	18.01	33,957,361
Jul 26, 2024	18.15	18.55	17.95	18.02	17.90	43,574,832
Jul 25, 2024	19.35	19.41	18.25	18.27	18.15	59,054,015
Jul 24, 2024	19.47	20.07	19.22	19.68	19.56	43,030,219
Jul 23, 2024	20.48	20.48	19.49	19.52	19.39	52,256,172
Jul 22, 2024	20.47	20.85	20.08	20.67	20.54	56,287,797
Jul 19, 2024	20.54	21.75	20.38	20.47	20.34	91,110,181
Jul 18, 2024	19.33	20.95	19.15	20.85	20.71	78,488,403
Jul 17, 2024	20.57	21.06	19.39	19.62	19.50	83,484,057
Jul 16, 2024	19.86	20.92	19.55	20.68	20.55	64,530,629
Jul 15, 2024	19.92	21.15	19.77	20.05	19.92	76,011,643
Jul 12, 2024	18.85	20.65	18.85	20.39	20.26	75,063,084
Jul 11, 2024	20.00	20.00	18.92	19.23	19.11	62,025,580
Jul 10, 2024	18.45	19.81	18.32	19.38	19.26	79,120,537
Jul 9, 2024	17.48	18.83	17.34	18.82	18.69	64,968,371
Jul 8, 2024	17.73	18.40	17.24	17.57	17.46	44,048,212
Jul 5, 2024	18.25	19.04	17.35	17.53	17.42	65,774,230
Jul 4, 2024	18.37	18.68	18.22	18.40	18.28	45,776,435
Jul 3, 2024	17.38	19.22	17.22	18.70	18.58	74,954,724
Jul 2, 2024	17.92	18.06	17.43	17.45	17.33	33,808,318
Jul 1, 2024	17.94	18.28	17.32	18.18	18.06	42,969,083
Jun 28, 2024	18.25	18.85	17.89	18.08	17.97	58,718,927
Jun 27, 2024	18.28	19.05	18.04	18.36	18.24	75,493,155
Jun 26, 2024	16.35	19.07	15.75	18.66	18.54	88,370,750
Jun 25, 2024	17.27	17.66	16.54	16.56	16.45	55,824,858
Jun 24, 2024	16.85	18.08	16.49	17.48	17.36	78,069,797
Jun 21, 2024	15.85	17.12	15.38	17.09	16.98	62,201,302
Jun 20, 2024	16.10	16.65	15.97	16.21	16.10	50,237,924
Jun 19, 2024	16.35	16.50	15.88	16.19	16.09	32,577,790
Jun 18, 2024	16.50	16.53	16.08	16.35	16.25	32,994,573
Jun 17, 2024	15.85	16.47	15.78	16.46	16.36	41,307,240
Jun 14, 2024	15.70	15.96	15.62	15.95	15.84	34,307,146
Jun 13, 2024	16.22	16.42	15.88	15.88	15.78	39,425,867
Jun 12, 2024	16.17	16.35	16.07	16.22	16.11	32,727,355
Jun 11, 2024	15.69	16.48	15.46	16.42	16.32	42,272,187
Jun 7, 2024	16.23	16.29	15.57	15.78	15.68	34,900,093
Jun 6, 2024	16.19	16.58	15.75	16.15	16.05	43,473,667
Jun 5, 2024	16.07	16.68	16.02	16.02	15.91	42,741,608
Jun 4, 2024	16.23	16.39	15.85	16.05	15.94	44,991,073
Jun 3, 2024	15.89	16.83	15.75	16.51	16.40	70,443,932

688362.SS Forehope Electronic (Ningbo) Co., Ltd.

26.50

+2.28%

688110.SS Dosilicon Co., Ltd.

31.40

+0.38%

688172.SS Beijing YanDong MicroElectronic Co., Ltd.

18.73

-0.37%

688608.SS Bestechnic (Shanghai) Co., Ltd.

403.00

+2.90%

688508.SS Wuxi Chipown Micro-electronics limited

51.86

+2.23%

688449.SS Maxio Technology (Hangzhou) Co., Ltd.

37.01

-0.40%

688332.SS Shenzhen Bluetrum Technology Co., Ltd.

91.24

+0.05%

688153.SS Vanchip (Tianjin) Technology Co., Ltd.

29.53

-0.10%

688107.SS Shanghai Anlogic Infotech Co., Ltd.

27.50

+3.46%

688439.SS Guizhou Zhenhua Fengguang Semiconductor Co., Ltd.

53.99

+2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Allwinner Technology Co.,Ltd. (300458.SZ)

Related Tickers