StarPower Semiconductor Ltd. (SHA:603290)
China flag China · Delayed Price · Currency is CNY
110.00
-0.76 (-0.69%)
Sep 30, 2025, 3:00 PM CST

StarPower Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202585.6494.2085.2594.2094.2010.00%20,281,671
Aug 6, 202584.6985.8184.1285.6485.641.03%2,672,937
Aug 5, 202584.9985.1284.5184.7784.77-0.22%2,112,246
Aug 4, 202584.8185.2584.2084.9684.960.07%2,130,906
Aug 1, 202585.2186.1084.5884.9084.90-0.99%2,796,971
Jul 31, 202587.7688.5985.2185.7585.75-2.38%5,219,560
Jul 30, 202585.9689.0084.6087.8487.842.15%5,987,182
Jul 29, 202585.6086.0084.8685.9985.990.42%3,241,352
Jul 28, 202586.2686.2685.2385.6385.63-0.80%2,893,734
Jul 25, 202585.3887.5085.0686.3286.320.82%6,048,199
Jul 24, 202582.3086.0082.2085.6285.624.03%6,422,933
Jul 23, 202582.8583.7082.2582.3082.30-0.66%3,140,908