StarPower Semiconductor Ltd. (SHA:603290)
China flag China · Delayed Price · Currency is CNY
108.49
+5.29 (5.13%)
Oct 24, 2025, 3:00 PM CST

StarPower Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025104.00108.99103.50108.49108.495.13%10,232,279
Oct 23, 2025104.70104.74101.04103.20103.20-2.18%7,931,545
Oct 22, 2025112.10112.39105.00105.50105.50-7.06%12,932,865
Oct 21, 2025114.18117.56112.46113.52113.52-1.50%12,519,592
Oct 20, 2025114.80118.73113.30115.25115.252.80%10,769,009
Oct 17, 2025116.28119.63111.72112.11112.11-2.61%11,689,458
Oct 16, 2025110.62121.65110.01115.11115.114.06%16,734,677
Oct 15, 2025108.60113.00108.60110.62110.621.86%7,455,814
Oct 14, 2025116.00116.00108.58108.60108.60-6.54%11,685,752
Oct 13, 2025107.00116.85106.51116.20116.203.52%12,782,325
Oct 10, 2025114.01116.00110.80112.25112.25-3.07%10,494,926
Oct 9, 2025111.00118.68109.96115.80115.805.27%14,601,974
Sep 30, 2025110.69112.10109.16110.00110.00-0.69%8,196,570
Sep 29, 2025111.00111.92107.75110.76110.76-1.05%8,194,601
Sep 26, 2025110.88114.86110.88111.93111.930.18%9,322,843
Sep 25, 2025113.00115.06111.07111.73111.73-1.12%11,750,490
Sep 24, 2025107.00113.00106.44113.00113.004.55%16,794,891
Sep 23, 2025107.60108.23102.90108.08108.08-0.10%10,636,392
Sep 22, 2025106.98109.79105.10108.19108.191.94%9,603,814
Sep 19, 2025109.30110.27106.00106.13106.13-2.25%8,488,586
Sep 18, 2025106.80112.57106.01108.57108.571.58%14,151,471
Sep 17, 2025105.40107.49104.22106.88106.881.15%6,705,489
Sep 16, 2025104.11106.11103.80105.66105.660.49%5,705,092
Sep 15, 2025110.00110.99105.00105.15105.15-0.37%9,591,487
Sep 12, 2025105.99107.88105.30105.54105.54-0.62%8,131,116
Sep 11, 2025102.64106.71102.00106.20106.202.85%7,496,085
Sep 10, 2025104.31105.34102.11103.26103.26-1.33%5,621,081
Sep 9, 2025105.15106.88104.18104.65104.65-1.71%5,457,011
Sep 8, 2025106.00107.29104.14106.47106.472.07%8,672,838
Sep 5, 2025100.41104.9099.38104.31104.313.88%8,139,448
Sep 4, 2025104.65106.6998.02100.41100.41-4.37%10,959,305
Sep 3, 2025105.00108.00104.00105.00105.000.62%9,532,079
Sep 2, 2025108.77109.60103.77104.35104.35-4.89%11,705,518
Sep 1, 2025111.00112.00106.86109.72109.720.51%13,931,059
Aug 29, 2025108.40114.50108.05109.16109.161.04%24,597,606
Aug 28, 2025102.70108.04102.02108.04108.0410.00%19,274,316
Aug 27, 202598.11102.2097.1398.2298.220.12%11,784,333
Aug 26, 202598.1099.3196.5098.1098.100.02%7,142,770
Aug 25, 202599.00102.5097.0098.0898.08-0.62%9,750,577
Aug 22, 202596.8099.4896.8098.6998.691.88%9,064,673
Aug 21, 202598.8099.4996.3696.8796.87-1.05%5,922,176
Aug 20, 202596.8098.0195.3997.9097.900.86%6,606,492
Aug 19, 202598.4799.8096.9097.0797.07-1.93%7,533,502
Aug 18, 202598.80101.0096.8098.9898.981.22%10,170,180
Aug 15, 202594.0398.3894.0197.7997.792.94%9,269,485
Aug 14, 202596.96101.6695.0095.0095.00-2.01%13,749,617
Aug 13, 202595.5099.8895.5096.9596.950.08%11,335,489
Aug 12, 202591.3098.9091.0996.8796.876.10%15,752,115
Aug 11, 202590.6192.3990.4591.3091.300.87%7,114,290
Aug 8, 202592.6092.6690.5190.5190.51-3.92%15,035,484