Stock listing
Shenzhen:300458 Allwinner Technology Co., Ltd. (全志科技) 股价
Follow Allwinner Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300458
¥25.21 CNY +0.45 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥24.30 – ¥25.55 CNYNov 2, 2026
- Volume
- 36.80M sharesNov 2, 2026
- Market cap
- ¥25.05B CNYAt the close on Nov 2, 2026 · price × 993.6M shares outstanding
- 52-week range
- ¥24.30 – ¥43.13 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.38B CNYMedian day 36.81M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300458 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.21 | +0.45 | +1.8% | ¥24.96 | ¥25.55 | ¥24.30 | 36,800,961 | |
| ¥24.76 | -1.35 | -5.2% | ¥25.48 | ¥26.31 | ¥24.71 | 32,797,970 | |
| ¥26.11 | -1.41 | -5.1% | ¥27.02 | ¥27.27 | ¥26.10 | 27,124,716 | |
| ¥27.52 | +0.91 | +3.4% | ¥27.11 | ¥28.19 | ¥26.80 | 36,813,427 | |
| ¥26.61 | -1.99 | -7.0% | ¥29.00 | ¥29.17 | ¥26.50 | 38,561,551 | |
| ¥28.60 | -1.48 | -4.9% | ¥29.60 | ¥29.70 | ¥28.54 | 34,046,001 | |
| ¥30.08 | +1.82 | +6.4% | ¥27.61 | ¥30.16 | ¥27.34 | 50,155,273 | |
| ¥28.26 | -0.69 | -2.4% | ¥28.70 | ¥29.44 | ¥28.25 | 31,789,139 | |
| ¥28.95 | +0.31 | +1.1% | ¥28.73 | ¥29.59 | ¥28.56 | 41,131,881 | |
| ¥28.64 | +2.90 | +11.3% | ¥25.74 | ¥28.64 | ¥25.62 | 63,956,952 | |
| ¥25.74 | -0.29 | -1.1% | ¥25.81 | ¥25.97 | ¥25.05 | 24,793,129 | |
| ¥26.03 | -0.74 | -2.8% | ¥27.60 | ¥27.62 | ¥25.76 | 34,788,973 | |
| ¥26.77 | -0.91 | -3.3% | ¥26.80 | ¥27.65 | ¥26.67 | 29,653,986 | |
| ¥27.68 | -0.11 | -0.4% | ¥27.65 | ¥28.18 | ¥27.26 | 35,381,477 | |
| ¥27.79 | -1.74 | -5.9% | ¥27.60 | ¥28.36 | ¥26.72 | 63,736,238 | |
| ¥29.53 | -1.08 | -3.5% | ¥30.21 | ¥30.30 | ¥29.02 | 29,969,510 | |
| ¥30.61 | +0.43 | +1.4% | ¥30.25 | ¥31.34 | ¥29.27 | 43,804,848 | |
| ¥30.18 | -2.00 | -6.2% | ¥32.02 | ¥32.36 | ¥29.90 | 32,881,824 | |
| ¥32.18 | -0.25 | -0.8% | ¥32.62 | ¥32.80 | ¥32.00 | 18,645,244 | |
| ¥32.43 | +0.16 | +0.5% | ¥32.28 | ¥32.63 | ¥31.88 | 22,677,287 | |
| ¥32.27 | -1.14 | -3.4% | ¥33.29 | ¥33.49 | ¥31.91 | 29,687,576 | |
| ¥33.41 | -0.36 | -1.1% | ¥33.75 | ¥34.29 | ¥33.39 | 30,155,939 | |
| ¥33.77 | +0.14 | +0.4% | ¥33.65 | ¥34.14 | ¥33.35 | 47,296,453 | |
| ¥33.63 | +1.95 | +6.2% | ¥32.27 | ¥34.47 | ¥32.10 | 80,367,648 | |
| ¥31.68 | +0.41 | +1.3% | ¥31.41 | ¥31.98 | ¥31.27 | 40,273,336 | |
| ¥31.27 | +1.34 | +4.5% | ¥30.40 | ¥31.58 | ¥30.27 | 44,868,699 | |
| ¥29.93 | -0.25 | -0.8% | ¥29.85 | ¥30.38 | ¥29.72 | 21,941,496 | |
| ¥30.18 | +0.84 | +2.9% | ¥29.29 | ¥30.28 | ¥29.16 | 30,328,301 | |
| ¥29.34 | +0.08 | +0.3% | ¥29.08 | ¥29.67 | ¥29.00 | 21,759,527 | |
| ¥29.26 | -0.14 | -0.5% | ¥29.01 | ¥29.52 | ¥28.89 | 19,294,961 | |
| ¥29.40 | -0.75 | -2.5% | ¥29.80 | ¥29.92 | ¥29.04 | 29,869,219 | |
| ¥30.15 | -0.49 | -1.6% | ¥30.41 | ¥30.54 | ¥30.07 | 21,222,666 | |
| ¥30.64 | -0.15 | -0.5% | ¥30.90 | ¥31.20 | ¥30.45 | 26,319,404 | |
| ¥30.79 | -0.76 | -2.4% | ¥31.55 | ¥31.58 | ¥30.66 | 33,775,523 | |
| ¥31.55 | -0.28 | -0.9% | ¥32.10 | ¥32.22 | ¥31.33 | 43,220,922 | |
| ¥31.83 | -0.93 | -2.8% | ¥33.17 | ¥33.20 | ¥31.58 | 33,377,074 | |
| ¥32.76 | -0.64 | -1.9% | ¥33.72 | ¥33.80 | ¥32.56 | 32,828,672 | |
| ¥33.40 | -0.54 | -1.6% | ¥33.37 | ¥34.25 | ¥33.37 | 38,099,387 | |
| ¥33.94 | +0.03 | +0.1% | ¥33.61 | ¥34.70 | ¥33.47 | 67,353,867 | |
| ¥33.91 | +2.91 | +9.4% | ¥30.90 | ¥34.03 | ¥30.78 | 85,117,125 | |
| ¥31.00 | -0.53 | -1.7% | ¥31.30 | ¥31.92 | ¥30.99 | 33,873,449 | |
| ¥31.53 | +0.91 | +3.0% | ¥30.88 | ¥31.55 | ¥30.83 | 37,595,543 | |
| ¥30.62 | -0.08 | -0.3% | ¥31.00 | ¥31.37 | ¥30.58 | 33,050,738 | |
| ¥30.70 | +0.20 | +0.7% | ¥30.11 | ¥30.82 | ¥29.75 | 24,779,303 | |
| ¥30.50 | -0.96 | -3.1% | ¥31.15 | ¥31.33 | ¥29.91 | 34,144,672 | |
| ¥31.46 | +0.10 | +0.3% | ¥31.15 | ¥31.65 | ¥30.82 | 28,048,775 | |
| ¥31.36 | -0.16 | -0.5% | ¥31.75 | ¥32.19 | ¥31.18 | 42,533,445 | |
| ¥31.52 | -3.06 | -8.8% | ¥33.91 | ¥34.61 | ¥31.40 | 69,828,898 | |
| ¥34.58 | -1.22 | -3.4% | ¥35.61 | ¥36.39 | ¥33.90 | 70,294,969 | |
| ¥35.80 | +1.85 | +5.4% | ¥33.70 | ¥35.95 | ¥33.54 | 63,374,652 | |
| ¥33.95 | -0.22 | -0.6% | ¥34.44 | ¥35.15 | ¥33.20 | 51,192,562 | |
| ¥34.17 | -0.93 | -2.6% | ¥35.38 | ¥35.65 | ¥34.10 | 52,894,375 | |
| ¥35.10 | +0.36 | +1.0% | ¥34.41 | ¥35.54 | ¥33.90 | 55,694,215 | |
| ¥34.74 | +0.75 | +2.2% | ¥33.58 | ¥35.98 | ¥33.54 | 76,065,984 | |
| ¥33.99 | -0.61 | -1.8% | ¥34.55 | ¥34.64 | ¥33.32 | 52,362,879 | |
| ¥34.60 | +0.28 | +0.8% | ¥34.20 | ¥34.90 | ¥33.36 | 64,340,531 | |
| ¥34.32 | +0.11 | +0.3% | ¥33.43 | ¥35.25 | ¥33.10 | 75,415,102 | |
| ¥34.21 | +1.07 | +3.2% | ¥32.83 | ¥35.10 | ¥32.75 | 99,100,000 | |
| ¥33.14 | +0.97 | +3.0% | ¥32.50 | ¥33.50 | ¥31.02 | 74,104,820 | |
| ¥32.17 | -1.37 | -4.1% | ¥32.83 | ¥35.22 | ¥32.05 | 77,080,734 |
- Ticker
- Shenzhen:300458
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
Allwinner Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Allwinner Technology Co., Ltd.