StarPower Semiconductor Ltd. Class A 603290
SSE · China · Electronic Technology
CNY 81.21-2.19 (-2.63%)
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 81.21 | -2.63% | CNY 83.50 | CNY 84.15 | CNY 81.18 | 2.74M |
| 2026-09-29 | CNY 83.40 | +0.71% | CNY 82.56 | CNY 84.63 | CNY 82.50 | 2.26M |
| 2026-09-28 | CNY 82.81 | -3.65% | CNY 85.93 | CNY 86.01 | CNY 82.04 | 3.78M |
| 2026-09-24 | CNY 85.95 | -2.36% | CNY 87.30 | CNY 88.05 | CNY 85.90 |
| 2.88M |
| 2026-09-23 | CNY 88.03 | +1.02% | CNY 87.01 | CNY 88.82 | CNY 86.85 | 3.78M |
| 2026-09-22 | CNY 87.14 | -0.75% | CNY 88.93 | CNY 89.42 | CNY 86.82 | 5.28M |
| 2026-09-21 | CNY 87.80 | -0.80% | CNY 89.10 | CNY 89.45 | CNY 87.58 | 5.35M |
| 2026-09-18 | CNY 88.51 | +3.29% | CNY 86.98 | CNY 90.05 | CNY 86.06 | 7.28M |
| 2026-09-17 | CNY 85.69 | +0.22% | CNY 84.72 | CNY 88.10 | CNY 84.72 | 4.66M |
| 2026-09-16 | CNY 85.50 | +3.69% | CNY 82.46 | CNY 85.70 | CNY 81.89 | 5.28M |
| 2026-09-15 | CNY 82.46 | +0.08% | CNY 81.71 | CNY 83.44 | CNY 81.62 | 2.75M |
| 2026-09-14 | CNY 82.39 | -0.31% | CNY 81.50 | CNY 83.00 | CNY 81.00 | 2.35M |
| 2026-09-11 | CNY 82.65 | -0.99% | CNY 82.40 | CNY 82.86 | CNY 80.40 | 3.85M |
| 2026-09-10 | CNY 83.48 | -1.17% | CNY 84.01 | CNY 84.57 | CNY 83.38 | 2.45M |
| 2026-09-09 | CNY 84.47 | -0.25% | CNY 85.00 | CNY 86.08 | CNY 83.78 | 3.07M |
| 2026-09-08 | CNY 84.68 | -1.99% | CNY 86.70 | CNY 86.71 | CNY 84.31 | 4.38M |
| 2026-09-07 | CNY 86.40 | +0.93% | CNY 86.51 | CNY 87.07 | CNY 85.70 | 3.28M |
| 2026-09-04 | CNY 85.60 | -1.98% | CNY 88.00 | CNY 88.72 | CNY 84.79 | 4.44M |
| 2026-09-03 | CNY 87.33 | +1.36% | CNY 87.00 | CNY 88.03 | CNY 85.70 | 4.75M |
| 2026-09-02 | CNY 86.16 | -2.64% | CNY 87.50 | CNY 87.62 | CNY 85.30 | 5.10M |
| 2026-09-01 | CNY 88.50 | -2.96% | CNY 91.11 | CNY 91.11 | CNY 88.08 | 5.94M |
| 2026-08-31 | CNY 91.20 | +0.14% | CNY 89.05 | CNY 91.47 | CNY 88.80 | 6.09M |
| 2026-08-28 | CNY 91.07 | -2.34% | CNY 92.01 | CNY 93.54 | CNY 91.01 | 6.94M |
| 2026-08-27 | CNY 93.25 | +2.43% | CNY 91.86 | CNY 93.56 | CNY 90.16 | 9.10M |
| 2026-08-26 | CNY 91.04 | -2.10% | CNY 92.98 | CNY 92.98 | CNY 90.55 | 7.15M |
| 2026-08-25 | CNY 92.99 | 0.00% | CNY 89.98 | CNY 93.70 | CNY 88.51 | 10.01M |
| 2026-08-24 | CNY 92.99 | -5.07% | CNY 96.99 | CNY 100.10 | CNY 92.09 | 13.52M |
| 2026-08-21 | CNY 97.96 | +2.45% | CNY 95.61 | CNY 99.92 | CNY 95.61 | 16.32M |
| 2026-08-20 | CNY 95.62 | -4.68% | CNY 98.01 | CNY 99.30 | CNY 94.00 | 19.65M |
| 2026-08-19 | CNY 100.31 | +10.00% | CNY 88.30 | CNY 100.31 | CNY 88.24 | 20.97M |
| 2026-08-18 | CNY 91.19 | +1.47% | CNY 89.96 | CNY 93.64 | CNY 88.23 | 8.87M |
| 2026-08-17 | CNY 89.87 | +3.16% | CNY 87.12 | CNY 89.88 | CNY 86.75 | 6.28M |
| 2026-08-14 | CNY 87.12 | +0.50% | CNY 87.52 | CNY 88.40 | CNY 85.60 | 4.47M |
| 2026-08-13 | CNY 86.69 | -1.70% | CNY 89.10 | CNY 89.91 | CNY 86.62 | 6.11M |
| 2026-08-12 | CNY 88.19 | +1.22% | CNY 87.11 | CNY 88.67 | CNY 86.91 | 4.37M |
| 2026-08-11 | CNY 87.13 | -0.34% | CNY 86.50 | CNY 89.18 | CNY 86.39 | 5.35M |
| 2026-08-10 | CNY 87.43 | -1.24% | CNY 89.43 | CNY 89.98 | CNY 86.28 | 5.86M |
| 2026-08-07 | CNY 88.53 | +2.52% | CNY 86.27 | CNY 89.28 | CNY 85.96 | 8.39M |
| 2026-08-06 | CNY 86.35 | +0.02% | CNY 85.00 | CNY 87.70 | CNY 84.71 | 7.68M |
| 2026-08-05 | CNY 86.33 | +4.26% | CNY 82.39 | CNY 86.95 | CNY 82.08 | 10.28M |
| 2026-08-04 | CNY 82.80 | +3.33% | CNY 80.75 | CNY 83.50 | CNY 80.28 | 6.90M |
| 2026-08-03 | CNY 80.13 | -0.45% | CNY 80.00 | CNY 81.13 | CNY 79.56 | 4.57M |
| 2026-07-31 | CNY 80.49 | +1.78% | CNY 83.50 | CNY 84.50 | CNY 80.49 | 8.30M |
| 2026-07-30 | CNY 79.08 | -4.09% | CNY 81.49 | CNY 82.96 | CNY 78.37 | 6.93M |
| 2026-07-29 | CNY 82.45 | +1.29% | CNY 81.34 | CNY 82.65 | CNY 77.21 | 7.68M |
| 2026-07-28 | CNY 81.40 | -4.10% | CNY 83.02 | CNY 84.82 | CNY 80.75 | 5.20M |
| 2026-07-27 | CNY 84.88 | +1.31% | CNY 83.16 | CNY 84.97 | CNY 81.20 | 5.59M |
| 2026-07-24 | CNY 83.78 | -1.25% | CNY 83.00 | CNY 85.75 | CNY 83.00 | 4.84M |
| 2026-07-23 | CNY 84.84 | -2.22% | CNY 87.57 | CNY 87.78 | CNY 84.00 | 5.88M |
| 2026-07-22 | CNY 86.77 | -2.25% | CNY 87.98 | CNY 90.75 | CNY 86.00 | 9.94M |
| 2026-07-21 | CNY 88.77 | +8.60% | CNY 83.64 | CNY 88.87 | CNY 76.88 | 12.81M |
| 2026-07-20 | CNY 81.74 | -7.27% | CNY 90.00 | CNY 90.80 | CNY 79.84 | 11.13M |
| 2026-07-17 | CNY 88.15 | -9.99% | CNY 96.60 | CNY 97.69 | CNY 88.14 | 9.92M |
| 2026-07-16 | CNY 97.93 | -6.48% | CNY 101.94 | CNY 105.50 | CNY 97.00 | 9.44M |
| 2026-07-15 | CNY 104.71 | -9.93% | CNY 114.27 | CNY 115.58 | CNY 104.63 | 12.96M |
| 2026-07-14 | CNY 116.25 | -0.63% | CNY 116.00 | CNY 118.00 | CNY 110.05 | 8.82M |
| 2026-07-13 | CNY 116.99 | -5.51% | CNY 120.50 | CNY 125.18 | CNY 115.05 | 10.00M |
| 2026-07-10 | CNY 123.81 | -7.19% | CNY 133.98 | CNY 137.97 | CNY 123.79 | 16.27M |
| 2026-07-09 | CNY 133.40 | +3.19% | CNY 132.00 | CNY 133.70 | CNY 127.02 | 12.35M |
| 2026-07-08 | CNY 129.28 | +0.65% | CNY 129.00 | CNY 134.99 | CNY 125.20 | 13.95M |
| 2026-07-07 | CNY 128.45 | +1.37% | CNY 125.01 | CNY 132.75 | CNY 124.20 | 11.11M |
| 2026-07-06 | CNY 126.71 | -2.04% | CNY 131.27 | CNY 131.98 | CNY 122.00 | 12.45M |
| 2026-07-03 | CNY 129.35 | -5.51% | CNY 135.96 | CNY 136.75 | CNY 129.29 | 12.55M |
| 2026-07-02 | CNY 136.89 | -9.88% | CNY 143.82 | CNY 147.30 | CNY 136.70 | 17.98M |
| 2026-07-01 | CNY 151.89 | -0.69% | CNY 155.00 | CNY 159.69 | CNY 149.61 | 22.21M |
| 2026-06-30 | CNY 152.94 | +10.00% | CNY 146.03 | CNY 152.94 | CNY 137.25 | 17.48M |
| 2026-06-29 | CNY 139.04 | +3.87% | CNY 139.89 | CNY 146.70 | CNY 132.49 | 16.71M |
| 2026-06-26 | CNY 133.86 | -3.15% | CNY 138.32 | CNY 141.95 | CNY 133.51 | 11.51M |
| 2026-06-25 | CNY 138.22 | -0.70% | CNY 139.19 | CNY 140.39 | CNY 135.60 | 10.75M |
| 2026-06-24 | CNY 139.20 | +0.29% | CNY 137.60 | CNY 143.28 | CNY 134.68 | 13.85M |
| 2026-06-23 | CNY 138.80 | +2.37% | CNY 134.63 | CNY 143.80 | CNY 133.11 | 16.05M |
| 2026-06-22 | CNY 135.59 | +3.58% | CNY 133.51 | CNY 138.00 | CNY 132.70 | 13.69M |
| 2026-06-18 | CNY 130.90 | -0.06% | CNY 130.88 | CNY 133.25 | CNY 129.00 | 12.64M |
| 2026-06-17 | CNY 130.98 | +5.25% | CNY 123.36 | CNY 132.35 | CNY 123.00 | 13.89M |
| 2026-06-16 | CNY 124.45 | +6.55% | CNY 116.92 | CNY 127.80 | CNY 116.81 | 13.41M |
| 2026-06-15 | CNY 116.80 | +7.16% | CNY 110.50 | CNY 117.16 | CNY 108.33 | 9.72M |
| 2026-06-12 | CNY 109.00 | -2.20% | CNY 114.44 | CNY 115.33 | CNY 108.70 | 7.16M |
| 2026-06-11 | CNY 111.45 | +1.40% | CNY 108.55 | CNY 114.90 | CNY 108.30 | 6.61M |
| 2026-06-10 | CNY 109.91 | -1.87% | CNY 109.98 | CNY 111.98 | CNY 107.60 | 6.74M |
| 2026-06-09 | CNY 112.00 | +5.26% | CNY 108.00 | CNY 112.96 | CNY 105.97 | 8.66M |
| 2026-06-08 | CNY 106.40 | -5.99% | CNY 106.72 | CNY 110.21 | CNY 105.97 | 8.17M |
| 2026-06-05 | CNY 113.18 | -6.72% | CNY 118.95 | CNY 118.95 | CNY 112.47 | 11.53M |
| 2026-06-04 | CNY 121.33 | +2.86% | CNY 117.66 | CNY 122.70 | CNY 116.00 | 9.36M |
| 2026-06-03 | CNY 117.96 | +0.90% | CNY 118.00 | CNY 121.58 | CNY 116.00 | 10.73M |
| 2026-06-02 | CNY 116.91 | -0.17% | CNY 117.00 | CNY 119.99 | CNY 114.66 | 9.64M |
| 2026-06-01 | CNY 117.11 | -9.01% | CNY 126.04 | CNY 127.00 | CNY 116.10 | 15.06M |
| 2026-05-29 | CNY 128.70 | -10.00% | CNY 142.61 | CNY 143.00 | CNY 128.70 | 17.59M |
| 2026-05-28 | CNY 143.00 | +5.93% | CNY 132.50 | CNY 143.99 | CNY 131.50 | 18.88M |
| 2026-05-27 | CNY 135.00 | +1.55% | CNY 134.30 | CNY 142.14 | CNY 133.10 | 17.53M |
| 2026-05-26 | CNY 132.94 | -4.74% | CNY 136.00 | CNY 136.31 | CNY 129.00 | 16.00M |