Stock listing
Shanghai:688099 Amlogic (Shanghai) Co., Ltd. (晶晨股份) 股价
Follow Amlogic (Shanghai) Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688099
¥87.97 CNY +3.87 (+4.6%)
Close on Nov 2, 2026
- Day range
- ¥84.05 – ¥89.66 CNYNov 2, 2026
- Volume
- 14.27M sharesNov 2, 2026
- Market cap
- ¥37.24B CNYAt the close on Nov 2, 2026 · price × 423.3M shares outstanding
- 52-week range
- ¥75.70 – ¥123.20 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.14B CNYMedian day 11.66M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688099 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥87.97 | +3.87 | +4.6% | ¥85.77 | ¥89.66 | ¥84.05 | 14,265,285 | |
| ¥84.10 | -3.61 | -4.1% | ¥86.00 | ¥91.45 | ¥84.10 | 15,117,785 | |
| ¥87.71 | -5.10 | -5.5% | ¥92.00 | ¥92.00 | ¥87.41 | 12,625,754 | |
| ¥92.81 | +3.18 | +3.5% | ¥90.87 | ¥94.78 | ¥90.33 | 11,119,796 | |
| ¥89.63 | -7.81 | -8.0% | ¥98.00 | ¥98.57 | ¥89.33 | 15,297,053 | |
| ¥97.44 | -3.24 | -3.2% | ¥99.30 | ¥101.89 | ¥97.22 | 17,540,360 | |
| ¥100.68 | +6.26 | +6.6% | ¥93.50 | ¥101.58 | ¥91.08 | 19,995,717 | |
| ¥94.42 | -2.39 | -2.5% | ¥95.59 | ¥97.71 | ¥93.88 | 11,312,771 | |
| ¥96.81 | +0.88 | +0.9% | ¥96.28 | ¥99.72 | ¥95.08 | 15,424,387 | |
| ¥95.93 | +8.44 | +9.6% | ¥87.00 | ¥96.81 | ¥86.13 | 18,373,930 | |
| ¥87.49 | -0.05 | -0.1% | ¥87.52 | ¥88.90 | ¥85.00 | 9,260,931 | |
| ¥87.54 | -3.61 | -4.0% | ¥92.40 | ¥93.60 | ¥87.01 | 12,889,817 | |
| ¥91.15 | -1.89 | -2.0% | ¥89.50 | ¥92.60 | ¥89.10 | 13,662,506 | |
| ¥93.04 | -2.56 | -2.7% | ¥96.32 | ¥98.30 | ¥92.80 | 13,610,996 | |
| ¥95.60 | -0.58 | -0.6% | ¥95.21 | ¥97.87 | ¥93.50 | 16,847,329 | |
| ¥96.18 | -3.53 | -3.5% | ¥100.50 | ¥100.95 | ¥96.10 | 18,583,671 | |
| ¥99.71 | +5.14 | +5.4% | ¥100.00 | ¥103.78 | ¥97.89 | 39,047,254 | |
| ¥94.57 | -2.23 | -2.3% | ¥96.80 | ¥97.95 | ¥93.28 | 12,603,310 | |
| ¥96.80 | +6.48 | +7.2% | ¥90.19 | ¥98.00 | ¥90.16 | 17,807,379 | |
| ¥90.32 | +2.05 | +2.3% | ¥87.88 | ¥91.20 | ¥87.27 | 7,698,291 | |
| ¥88.27 | -1.25 | -1.4% | ¥89.11 | ¥89.79 | ¥86.36 | 8,864,570 | |
| ¥89.52 | -3.37 | -3.6% | ¥92.36 | ¥93.37 | ¥89.52 | 7,260,025 | |
| ¥92.89 | -1.76 | -1.9% | ¥94.65 | ¥94.94 | ¥92.50 | 8,996,484 | |
| ¥94.65 | +5.46 | +6.1% | ¥90.43 | ¥95.98 | ¥90.21 | 16,038,222 | |
| ¥89.19 | +0.69 | +0.8% | ¥88.99 | ¥89.89 | ¥87.78 | 8,519,377 | |
| ¥88.50 | +3.08 | +3.6% | ¥87.03 | ¥89.38 | ¥86.02 | 9,078,868 | |
| ¥85.42 | -2.13 | -2.4% | ¥87.00 | ¥87.97 | ¥85.33 | 6,565,971 | |
| ¥87.55 | +3.00 | +3.5% | ¥84.51 | ¥87.89 | ¥83.89 | 7,342,982 | |
| ¥84.55 | +0.57 | +0.7% | ¥83.58 | ¥85.48 | ¥83.58 | 5,206,298 | |
| ¥83.98 | -0.91 | -1.1% | ¥84.80 | ¥85.50 | ¥83.30 | 4,961,047 | |
| ¥84.89 | -1.28 | -1.5% | ¥85.50 | ¥85.95 | ¥83.11 | 7,023,146 | |
| ¥86.17 | -1.60 | -1.8% | ¥87.70 | ¥87.83 | ¥85.67 | 5,140,830 | |
| ¥87.77 | -0.29 | -0.3% | ¥88.12 | ¥88.79 | ¥87.20 | 4,807,402 | |
| ¥88.06 | -3.14 | -3.4% | ¥91.09 | ¥91.20 | ¥87.07 | 10,552,884 | |
| ¥91.20 | +0.38 | +0.4% | ¥91.20 | ¥92.37 | ¥90.46 | 7,159,297 | |
| ¥90.82 | -1.53 | -1.7% | ¥93.00 | ¥94.15 | ¥90.23 | 7,832,567 | |
| ¥92.35 | -0.09 | -0.1% | ¥93.01 | ¥93.84 | ¥90.89 | 6,768,277 | |
| ¥92.44 | -4.06 | -4.2% | ¥95.95 | ¥96.10 | ¥92.25 | 8,743,572 | |
| ¥96.50 | -0.99 | -1.0% | ¥97.00 | ¥98.27 | ¥95.08 | 9,356,188 | |
| ¥97.49 | +7.79 | +8.7% | ¥88.72 | ¥97.77 | ¥88.20 | 15,915,999 | |
| ¥89.70 | -1.91 | -2.1% | ¥91.74 | ¥92.58 | ¥89.58 | 6,732,139 | |
| ¥91.61 | +0.98 | +1.1% | ¥91.15 | ¥92.88 | ¥90.62 | 7,061,528 | |
| ¥90.63 | -0.72 | -0.8% | ¥91.06 | ¥93.45 | ¥90.60 | 6,379,282 | |
| ¥91.35 | +1.85 | +2.1% | ¥89.50 | ¥92.39 | ¥88.00 | 7,990,871 | |
| ¥89.50 | -2.42 | -2.6% | ¥92.36 | ¥92.36 | ¥88.40 | 8,869,204 | |
| ¥91.92 | -1.33 | -1.4% | ¥93.45 | ¥94.37 | ¥91.24 | 8,310,273 | |
| ¥93.25 | -0.13 | -0.1% | ¥95.00 | ¥97.18 | ¥93.05 | 10,428,990 | |
| ¥93.38 | -4.97 | -5.1% | ¥97.00 | ¥98.37 | ¥93.20 | 14,002,295 | |
| ¥98.35 | -1.87 | -1.9% | ¥99.26 | ¥100.00 | ¥96.30 | 12,008,920 | |
| ¥100.22 | +3.42 | +3.5% | ¥96.79 | ¥100.26 | ¥96.10 | 12,783,340 | |
| ¥96.80 | -0.50 | -0.5% | ¥97.60 | ¥98.99 | ¥94.71 | 10,703,451 | |
| ¥97.30 | -2.84 | -2.8% | ¥101.69 | ¥102.00 | ¥96.70 | 12,803,908 | |
| ¥100.14 | +1.14 | +1.2% | ¥98.96 | ¥103.50 | ¥97.60 | 13,551,930 | |
| ¥99.00 | +1.59 | +1.6% | ¥96.99 | ¥102.27 | ¥96.01 | 18,224,270 | |
| ¥97.41 | +0.26 | +0.3% | ¥97.07 | ¥97.84 | ¥93.66 | 13,992,888 | |
| ¥97.15 | -1.58 | -1.6% | ¥98.80 | ¥98.92 | ¥94.03 | 18,408,486 | |
| ¥98.73 | +1.81 | +1.9% | ¥95.40 | ¥100.53 | ¥95.08 | 17,147,658 | |
| ¥96.92 | +0.87 | +0.9% | ¥95.27 | ¥99.44 | ¥94.11 | 18,446,283 | |
| ¥96.05 | +3.83 | +4.2% | ¥92.70 | ¥96.98 | ¥91.12 | 13,480,760 | |
| ¥92.22 | -5.18 | -5.3% | ¥96.50 | ¥101.79 | ¥91.71 | 17,602,372 |
- Ticker
- Shanghai:688099
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688099)"Amlogic (Shanghai) Co., Ltd."Report for Q3 2026
Latest news
(688099)"Amlogic (Shanghai) Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥84.10 (-4.1%) on Oct 30, 2026
(688099)"Amlogic (Shanghai) Co., Ltd."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥84.10 (-4.1%) on Oct 30, 2026
(688099)"Amlogic (Shanghai) Co., Ltd."Announcement on Voluntary Disclosure of Performance Forecast for the First Three Quarters of 2026
Oct 9, 2026
Closed ¥99.71 (+5.4%) on Oct 9, 2026
Asieris Pharmaceuticals Releases 2026 Semi-Annual Report: Core Product Commercialization Delivers, Entering a Harvest Period as the Company Accelerates Its Transition to Biopharma
Aug 28, 2026
Closed ¥97.49 (+8.7%) on Aug 31, 2026
Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market Chip Design Industry
Aug 28, 2026
Closed ¥89.70 (-2.1%) on Aug 28, 2026
Announcement on Change of Registered Capital and Amendment to the "Articles of Association"
Aug 20, 2026
Closed ¥93.25 (-0.1%) on Aug 20, 2026
Announcement on Voluntary Disclosure of Semi-annual Performance Forecast for 2026
Jul 24, 2026
Closed ¥98.00 (+6.5%) on Jul 24, 2026
Announcement on Resolutions of the 4th Meeting of the 4th Board of Directors
May 26, 2026
Closed ¥112.73 (-0.3%) on May 26, 2026
Announcement on Implementation of Dividend Distribution for 2025
May 16, 2026
Closed ¥109.10 (0.0%) on May 18, 2026
Amlogic (Shanghai) Co., Ltd. on 6ix
- News releases
- 26 in the last 12 months · 43 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Amlogic (Shanghai) Co., Ltd.