StarPower Semiconductor Ltd. (SHA:603290)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 104.00 | 108.99 | 103.50 | 108.49 | 108.49 | 5.13% | 10,232,279 |
| Oct 23, 2025 | 104.70 | 104.74 | 101.04 | 103.20 | 103.20 | -2.18% | 7,931,545 |
| Oct 22, 2025 | 112.10 | 112.39 | 105.00 | 105.50 | 105.50 | -7.06% | 12,932,865 |
| Oct 21, 2025 | 114.18 | 117.56 | 112.46 | 113.52 | 113.52 | -1.50% | 12,519,592 |
| Oct 20, 2025 | 114.80 | 118.73 | 113.30 | 115.25 | 115.25 | 2.80% | 10,769,009 |
| Oct 17, 2025 | 116.28 | 119.63 | 111.72 | 112.11 | 112.11 | -2.61% | 11,689,458 |
| Oct 16, 2025 | 110.62 | 121.65 | 110.01 | 115.11 | 115.11 | 4.06% | 16,734,677 |
| Oct 15, 2025 | 108.60 | 113.00 | 108.60 | 110.62 | 110.62 | 1.86% | 7,455,814 |
| Oct 14, 2025 | 116.00 | 116.00 | 108.58 | 108.60 | 108.60 | -6.54% | 11,685,752 |
| Oct 13, 2025 | 107.00 | 116.85 | 106.51 | 116.20 | 116.20 | 3.52% | 12,782,325 |
| Oct 10, 2025 | 114.01 | 116.00 | 110.80 | 112.25 | 112.25 | -3.07% | 10,494,926 |
| Oct 9, 2025 | 111.00 | 118.68 | 109.96 | 115.80 | 115.80 | 5.27% | 14,601,974 |
| Sep 30, 2025 | 110.69 | 112.10 | 109.16 | 110.00 | 110.00 | -0.69% | 8,196,570 |
| Sep 29, 2025 | 111.00 | 111.92 | 107.75 | 110.76 | 110.76 | -1.05% | 8,194,601 |
| Sep 26, 2025 | 110.88 | 114.86 | 110.88 | 111.93 | 111.93 | 0.18% | 9,322,843 |
| Sep 25, 2025 | 113.00 | 115.06 | 111.07 | 111.73 | 111.73 | -1.12% | 11,750,490 |
| Sep 24, 2025 | 107.00 | 113.00 | 106.44 | 113.00 | 113.00 | 4.55% | 16,794,891 |
| Sep 23, 2025 | 107.60 | 108.23 | 102.90 | 108.08 | 108.08 | -0.10% | 10,636,392 |
| Sep 22, 2025 | 106.98 | 109.79 | 105.10 | 108.19 | 108.19 | 1.94% | 9,603,814 |
| Sep 19, 2025 | 109.30 | 110.27 | 106.00 | 106.13 | 106.13 | -2.25% | 8,488,586 |
| Sep 18, 2025 | 106.80 | 112.57 | 106.01 | 108.57 | 108.57 | 1.58% | 14,151,471 |
| Sep 17, 2025 | 105.40 | 107.49 | 104.22 | 106.88 | 106.88 | 1.15% | 6,705,489 |
| Sep 16, 2025 | 104.11 | 106.11 | 103.80 | 105.66 | 105.66 | 0.49% | 5,705,092 |
| Sep 15, 2025 | 110.00 | 110.99 | 105.00 | 105.15 | 105.15 | -0.37% | 9,591,487 |
| 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 |