StarPower Semiconductor Ltd. Class A 603290
SSE · Çin · Elektronik Teknoloji
CNY 81,21-2,19 (-%2,63)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |