StarPower Semiconductor Ltd. (SHA:603290)
China · Delayed Price · Currency is CNY 105.54
-0.66 (-0.62%)
Sep 12, 2025, 3:00 PM CST
StarPower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 105.99 | 107.88 | 105.30 | 105.54 | 105.54 | -0.62% | 8,131,116 |
| Sep 11, 2025 | 102.64 | 106.71 | 102.00 | 106.20 | 106.20 | 2.85% | 7,496,085 |
| Sep 10, 2025 | 104.31 | 105.34 | 102.11 | 103.26 | 103.26 | -1.33% | 5,621,081 |
| Sep 9, 2025 | 105.15 | 106.88 | 104.18 | 104.65 | 104.65 | -1.71% | 5,457,011 |
| Sep 8, 2025 | 106.00 | 107.29 | 104.14 | 106.47 | 106.47 | 2.07% | 8,672,838 |
| Sep 5, 2025 | 100.41 | 104.90 | 99.38 | 104.31 | 104.31 | 3.88% | 8,139,448 |
| Sep 4, 2025 | 104.65 | 106.69 | 98.02 | 100.41 | 100.41 | -4.37% | 10,959,305 |
| Sep 3, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.62% | 9,532,079 |
| Sep 2, 2025 | 108.77 | 109.60 | 103.77 | 104.35 | 104.35 | -4.89% | 11,705,518 |
| Sep 1, 2025 | 111.00 | 112.00 | 106.86 | 109.72 | 109.72 | 0.51% | 13,931,059 |
| Aug 29, 2025 | 108.40 | 114.50 | 108.05 | 109.16 | 109.16 | 1.04% | 24,597,606 |
| Aug 28, 2025 | 102.70 | 108.04 | 102.02 | 108.04 | 108.04 | 10.00% | 19,274,316 |
| Aug 27, 2025 | 98.11 | 102.20 | 97.13 | 98.22 | 98.22 | 0.12% | 11,784,333 |
| Aug 26, 2025 | 98.10 | 99.31 | 96.50 | 98.10 | 98.10 | 0.02% | 7,142,770 |
| Aug 25, 2025 | 99.00 | 102.50 | 97.00 | 98.08 | 98.08 | -0.62% | 9,750,577 |
| Aug 22, 2025 | 96.80 | 99.48 | 96.80 | 98.69 | 98.69 | 1.88% | 9,064,673 |
| Aug 21, 2025 | 98.80 | 99.49 | 96.36 | 96.87 | 96.87 | -1.05% | 5,922,176 |
| Aug 20, 2025 | 96.80 | 98.01 | 95.39 | 97.90 | 97.90 | 0.86% | 6,606,492 |
| Aug 19, 2025 | 98.47 | 99.80 | 96.90 | 97.07 | 97.07 | -1.93% | 7,533,502 |
| Aug 18, 2025 | 98.80 | 101.00 | 96.80 | 98.98 | 98.98 | 1.22% | 10,170,180 |
| Aug 15, 2025 | 94.03 | 98.38 | 94.01 | 97.79 | 97.79 | 2.94% | 9,269,485 |
| Aug 14, 2025 | 96.96 | 101.66 | 95.00 | 95.00 | 95.00 | -2.01% | 13,749,617 |
| Aug 13, 2025 | 95.50 | 99.88 | 95.50 | 96.95 | 96.95 | 0.08% | 11,335,489 |
| Aug 12, 2025 | 91.30 | 98.90 | 91.09 | 96.87 | 96.87 | 6.10% | 15,752,115 |
| Aug 11, 2025 | 90.61 | 92.39 | 90.45 | 91.30 | 91.30 | 0.87% | 7,114,290 |
| Aug 8, 2025 | 92.60 | 92.66 | 90.51 | 90.51 | 90.51 | -3.92% | 15,035,484 |
| Aug 7, 2025 | 85.64 | 94.20 | 85.25 | 94.20 | 94.20 | 10.00% | 20,281,671 |
| Aug 6, 2025 | 84.69 | 85.81 | 84.12 | 85.64 | 85.64 | 1.03% | 2,672,937 |
| Aug 5, 2025 | 84.99 | 85.12 | 84.51 | 84.77 | 84.77 | -0.22% | 2,112,246 |
| Aug 4, 2025 | 84.81 | 85.25 | 84.20 | 84.96 | 84.96 | 0.07% | 2,130,906 |
| Aug 1, 2025 | 85.21 | 86.10 | 84.58 | 84.90 | 84.90 | -0.99% | 2,796,971 |
| Jul 31, 2025 | 87.76 | 88.59 | 85.21 | 85.75 | 85.75 | -2.38% | 5,219,560 |
| Jul 30, 2025 | 85.96 | 89.00 | 84.60 | 87.84 | 87.84 | 2.15% | 5,987,182 |
| Jul 29, 2025 | 85.60 | 86.00 | 84.86 | 85.99 | 85.99 | 0.42% | 3,241,352 |
| Jul 28, 2025 | 86.26 | 86.26 | 85.23 | 85.63 | 85.63 | -0.80% | 2,893,734 |
| Jul 25, 2025 | 85.38 | 87.50 | 85.06 | 86.32 | 86.32 | 0.82% | 6,048,199 |
| Jul 24, 2025 | 82.30 | 86.00 | 82.20 | 85.62 | 85.62 | 4.03% | 6,422,933 |
| Jul 23, 2025 | 82.85 | 83.70 | 82.25 | 82.30 | 82.30 | -0.66% | 3,140,908 |
| Jul 22, 2025 | 81.41 | 82.97 | 81.20 | 82.85 | 82.85 | 1.71% | 3,877,717 |
| Jul 21, 2025 | 81.71 | 81.82 | 81.02 | 81.46 | 81.46 | -0.32% | 2,502,104 |
| Jul 18, 2025 | 81.38 | 82.35 | 80.92 | 81.72 | 81.72 | -0.66% | 2,866,565 |
| Jul 17, 2025 | 82.00 | 82.47 | 81.67 | 82.26 | 82.26 | -0.06% | 1,981,530 |
| Jul 16, 2025 | 81.79 | 83.21 | 81.60 | 82.31 | 82.31 | 0.64% | 2,159,700 |
| Jul 15, 2025 | 81.42 | 82.25 | 81.14 | 81.79 | 81.79 | - | 1,859,215 |
| Jul 14, 2025 | 82.16 | 82.45 | 81.41 | 81.79 | 81.79 | -0.46% | 1,783,080 |
| Jul 11, 2025 | 81.90 | 82.42 | 81.38 | 82.17 | 82.17 | 0.29% | 2,377,977 |
| Jul 10, 2025 | 81.08 | 82.19 | 80.75 | 81.93 | 81.93 | 1.00% | 2,474,441 |
| Jul 9, 2025 | 81.40 | 81.53 | 80.80 | 81.12 | 81.12 | -0.31% | 1,595,189 |
| Jul 8, 2025 | 80.18 | 81.58 | 80.12 | 81.37 | 81.37 | 1.48% | 2,129,580 |
| Jul 7, 2025 | 80.31 | 80.62 | 79.91 | 80.18 | 80.18 | -0.17% | 1,172,346 |