Sigmastar Technology Ltd. Class A 301536
SZSE · China · Electronic Technology
CNY 123.36-1.74 (-1.39%)
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 123.36 | -1.39% | CNY 125.00 | CNY 125.88 | CNY 122.51 | 9.53M |
| 2026-09-29 | CNY 125.10 | +0.88% | CNY 124.12 | CNY 128.55 | CNY 122.23 | 11.62M |
| 2026-09-28 | CNY 124.01 | -5.05% | CNY 129.77 | CNY 130.50 | CNY 120.80 | 13.04M |
| 2026-09-24 | CNY 130.60 | -2.40% | CNY 134.78 | CNY 136.45 | CNY 130.60 | 9.79M |
| 2026-09-23 | CNY 133.81 | +0.55% | CNY 133.08 | CNY 134.88 | CNY 131.50 | 12.74M |
| 2026-09-22 | CNY 133.08 | +5.69% | CNY 128.30 | CNY 136.99 | CNY 126.55 | 19.66M |
| 2026-09-21 | CNY 125.92 | +0.12% | CNY 124.00 | CNY 126.98 | CNY 123.73 | 13.12M |
| 2026-09-18 | CNY 125.77 | +11.43% | CNY 115.51 | CNY 125.77 | CNY 114.63 | 16.89M |
| 2026-09-17 | CNY 112.87 | -1.30% | CNY 112.99 | CNY 115.50 | CNY 112.42 | 8.19M |
| 2026-09-16 | CNY 114.36 | +4.65% | CNY 109.32 | CNY 115.18 | CNY 108.50 | 10.80M |
| 2026-09-15 | CNY 109.28 | -0.50% | CNY 110.00 | CNY 112.36 | CNY 109.00 | 7.79M |
| 2026-09-14 | CNY 109.83 | -0.96% | CNY 110.00 | CNY 111.80 | CNY 107.60 | 7.43M |
| 2026-09-11 | CNY 110.90 | -3.21% | CNY 112.52 | CNY 113.40 | CNY 107.88 | 10.94M |
| 2026-09-10 | CNY 114.58 | -2.21% | CNY 116.26 | CNY 116.96 | CNY 114.40 | 8.22M |
| 2026-09-09 | CNY 117.17 | -1.60% | CNY 119.01 | CNY 120.70 | CNY 116.50 | 10.52M |
| 2026-09-08 | CNY 119.07 | -3.74% | CNY 124.03 | CNY 124.31 | CNY 117.88 | 13.98M |
| 2026-09-07 | CNY 123.69 | +3.18% | CNY 121.99 | CNY 124.75 | CNY 117.56 | 16.29M |
| 2026-09-04 | CNY 119.88 | -4.98% | CNY 128.69 | CNY 129.33 | CNY 118.67 | 15.79M |
| 2026-09-03 | CNY 126.16 | -2.87% | CNY 133.88 | CNY 134.11 | CNY 124.68 | 13.73M |
| 2026-09-02 | CNY 129.89 | -2.41% | CNY 131.81 | CNY 134.68 | CNY 129.80 | 13.48M |
| 2026-09-01 | CNY 133.10 | +1.22% | CNY 136.50 | CNY 137.93 | CNY 131.65 | 23.37M |
| 2026-08-31 | CNY 131.50 | +12.89% | CNY 116.59 | CNY 131.62 | CNY 115.95 | 22.17M |
| 2026-08-28 | CNY 116.48 | -3.16% | CNY 119.58 | CNY 123.37 | CNY 116.25 | 12.43M |
| 2026-08-27 | CNY 120.28 | +6.86% | CNY 117.01 | CNY 121.69 | CNY 116.00 | 16.19M |
| 2026-08-26 | CNY 112.56 | -1.42% | CNY 115.01 | CNY 115.83 | CNY 111.60 | 9.44M |
| 2026-08-25 | CNY 114.18 | -0.11% | CNY 113.18 | CNY 115.33 | CNY 108.71 | 10.88M |
| 2026-08-24 | CNY 114.31 | -2.38% | CNY 117.17 | CNY 117.70 | CNY 111.20 | 10.62M |
| 2026-08-21 | CNY 117.10 | -0.26% | CNY 116.91 | CNY 119.30 | CNY 115.50 | 8.39M |
| 2026-08-20 | CNY 117.40 | +1.51% | CNY 118.02 | CNY 121.33 | CNY 115.91 | 10.75M |
| 2026-08-19 | CNY 115.65 | -9.78% | CNY 124.28 | CNY 125.47 | CNY 114.62 | 15.69M |
| 2026-08-18 | CNY 128.18 | -1.15% | CNY 128.58 | CNY 130.33 | CNY 124.76 | 13.36M |
| 2026-08-17 | CNY 129.67 | +6.02% | CNY 123.04 | CNY 129.82 | CNY 122.35 | 17.14M |
| 2026-08-14 | CNY 122.31 | +0.01% | CNY 124.29 | CNY 127.84 | CNY 120.46 | 13.89M |
| 2026-08-13 | CNY 122.30 | -1.70% | CNY 126.50 | CNY 127.99 | CNY 122.30 | 15.66M |
| 2026-08-12 | CNY 124.41 | -1.10% | CNY 124.54 | CNY 126.99 | CNY 122.62 | 12.59M |
| 2026-08-11 | CNY 125.79 | +3.45% | CNY 120.41 | CNY 128.10 | CNY 120.08 | 16.80M |
| 2026-08-10 | CNY 121.60 | -0.90% | CNY 122.50 | CNY 123.02 | CNY 117.85 | 15.86M |
| 2026-08-07 | CNY 122.70 | +3.11% | CNY 118.79 | CNY 124.14 | CNY 117.60 | 17.72M |
| 2026-08-06 | CNY 119.00 | +3.93% | CNY 111.00 | CNY 122.20 | CNY 110.50 | 20.26M |
| 2026-08-05 | CNY 114.50 | +5.42% | CNY 109.20 | CNY 116.70 | CNY 109.11 | 21.28M |
| 2026-08-04 | CNY 108.61 | +4.12% | CNY 107.04 | CNY 110.20 | CNY 102.03 | 17.78M |
| 2026-08-03 | CNY 104.31 | -7.75% | CNY 114.00 | CNY 119.99 | CNY 103.50 | 22.00M |
| 2026-07-31 | CNY 113.07 | +8.72% | CNY 113.12 | CNY 117.99 | CNY 108.00 | 26.49M |
| 2026-07-30 | CNY 104.00 | -17.35% | CNY 123.53 | CNY 125.72 | CNY 100.90 | 33.96M |
| 2026-07-29 | CNY 125.83 | +5.92% | CNY 120.00 | CNY 137.00 | CNY 119.99 | 30.56M |
| 2026-07-28 | CNY 118.80 | -8.62% | CNY 124.85 | CNY 127.60 | CNY 117.10 | 22.02M |
| 2026-07-27 | CNY 130.00 | -1.37% | CNY 132.00 | CNY 133.00 | CNY 120.00 | 25.74M |
| 2026-07-24 | CNY 131.80 | +0.27% | CNY 128.15 | CNY 137.12 | CNY 128.10 | 27.65M |
| 2026-07-23 | CNY 131.45 | -4.05% | CNY 138.47 | CNY 139.80 | CNY 129.00 | 27.24M |
| 2026-07-22 | CNY 137.00 | +12.13% | CNY 119.73 | CNY 146.62 | CNY 119.73 | 37.79M |
| 2026-07-21 | CNY 122.18 | +14.56% | CNY 110.00 | CNY 123.91 | CNY 105.28 | 35.58M |
| 2026-07-20 | CNY 106.65 | +16.11% | CNY 110.22 | CNY 110.22 | CNY 104.59 | 28.34M |
| 2026-07-17 | CNY 91.85 | -11.68% | CNY 103.57 | CNY 104.00 | CNY 90.50 | 13.89M |
| 2026-07-16 | CNY 104.00 | -2.87% | CNY 106.64 | CNY 114.00 | CNY 102.20 | 10.50M |
| 2026-07-15 | CNY 107.07 | -4.84% | CNY 114.77 | CNY 117.34 | CNY 105.51 | 8.53M |
| 2026-07-14 | CNY 112.52 | +1.23% | CNY 112.54 | CNY 114.28 | CNY 106.66 | 9.73M |
| 2026-07-13 | CNY 111.15 | -5.81% | CNY 116.32 | CNY 120.36 | CNY 110.34 | 10.81M |
| 2026-07-10 | CNY 118.01 | -3.74% | CNY 122.93 | CNY 127.50 | CNY 117.60 | 11.52M |
| 2026-07-09 | CNY 122.60 | +6.55% | CNY 115.68 | CNY 122.98 | CNY 111.00 | 9.92M |
| 2026-07-08 | CNY 115.06 | -0.15% | CNY 116.80 | CNY 119.98 | CNY 111.40 | 8.81M |
| 2026-07-07 | CNY 115.23 | -1.02% | CNY 116.26 | CNY 121.19 | CNY 113.50 | 7.96M |
| 2026-07-06 | CNY 116.42 | -0.92% | CNY 119.56 | CNY 119.99 | CNY 112.30 | 7.57M |
| 2026-07-03 | CNY 117.50 | +1.29% | CNY 115.75 | CNY 120.60 | CNY 113.88 | 8.45M |
| 2026-07-02 | CNY 116.00 | -5.96% | CNY 120.89 | CNY 123.90 | CNY 115.27 | 10.89M |
| 2026-07-01 | CNY 123.35 | -4.16% | CNY 128.90 | CNY 130.18 | CNY 122.34 | 10.58M |
| 2026-06-30 | CNY 128.71 | +6.52% | CNY 122.14 | CNY 128.96 | CNY 122.14 | 9.11M |
| 2026-06-29 | CNY 120.83 | -2.89% | CNY 125.63 | CNY 128.23 | CNY 116.31 | 13.94M |
| 2026-06-26 | CNY 124.42 | -2.68% | CNY 129.88 | CNY 133.08 | CNY 123.50 | 14.21M |
| 2026-06-25 | CNY 127.85 | +5.16% | CNY 122.30 | CNY 128.88 | CNY 120.00 | 14.68M |
| 2026-06-24 | CNY 121.58 | +8.40% | CNY 112.07 | CNY 122.70 | CNY 112.00 | 14.37M |
| 2026-06-23 | CNY 112.16 | -1.20% | CNY 113.50 | CNY 115.80 | CNY 110.31 | 12.64M |
| 2026-06-22 | CNY 113.52 | +0.78% | CNY 115.00 | CNY 115.97 | CNY 109.44 | 12.24M |
| 2026-06-18 | CNY 112.64 | +2.34% | CNY 110.06 | CNY 113.98 | CNY 109.00 | 11.52M |
| 2026-06-17 | CNY 110.06 | -0.26% | CNY 109.00 | CNY 112.68 | CNY 108.03 | 14.00M |
| 2026-06-16 | CNY 110.35 | +4.10% | CNY 105.04 | CNY 110.63 | CNY 104.05 | 19.63M |
| 2026-06-15 | CNY 106.00 | +16.50% | CNY 92.00 | CNY 106.12 | CNY 92.00 | 27.68M |
| 2026-06-12 | CNY 90.99 | +5.86% | CNY 87.67 | CNY 93.38 | CNY 86.65 | 15.12M |
| 2026-06-11 | CNY 85.95 | +0.29% | CNY 85.78 | CNY 86.40 | CNY 83.01 | 9.49M |
| 2026-06-10 | CNY 85.70 | +4.92% | CNY 83.33 | CNY 87.38 | CNY 82.80 | 12.25M |
| 2026-06-09 | CNY 81.68 | +9.17% | CNY 77.81 | CNY 82.45 | CNY 77.81 | 9.95M |
| 2026-06-08 | CNY 74.82 | -4.51% | CNY 74.99 | CNY 77.88 | CNY 73.61 | 6.44M |
| 2026-06-05 | CNY 78.35 | -0.68% | CNY 78.29 | CNY 79.98 | CNY 75.90 | 7.04M |
| 2026-06-04 | CNY 78.89 | -0.99% | CNY 78.40 | CNY 80.40 | CNY 78.12 | 5.81M |
| 2026-06-03 | CNY 79.68 | +0.44% | CNY 79.20 | CNY 82.09 | CNY 78.55 | 6.02M |
| 2026-06-02 | CNY 79.33 | -0.84% | CNY 80.32 | CNY 80.74 | CNY 77.00 | 6.85M |
| 2026-06-01 | CNY 80.00 | -3.36% | CNY 83.58 | CNY 84.50 | CNY 79.89 | 9.23M |
| 2026-05-29 | CNY 82.78 | -7.69% | CNY 89.68 | CNY 90.00 | CNY 82.06 | 10.84M |
| 2026-05-28 | CNY 89.68 | +1.33% | CNY 88.15 | CNY 90.47 | CNY 85.58 | 7.31M |
| 2026-05-27 | CNY 88.50 | -1.27% | CNY 89.58 | CNY 93.48 | CNY 88.04 | 8.84M |
| 2026-05-26 | CNY 89.64 | -2.63% | CNY 91.27 | CNY 91.27 | CNY 87.75 | 7.76M |