StarPower Semiconductor Ltd. (SHA:603290)
China · Delayed Price · Currency is CNY 99.06
-0.14 (-0.14%)
Dec 5, 2025, 3:00 PM CST
StarPower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.00 | 99.52 | 97.00 | 99.06 | 99.06 | -0.14% | 3,828,500 |
| Dec 4, 2025 | 100.98 | 101.11 | 98.43 | 99.20 | 99.20 | -1.78% | 4,602,284 |
| Dec 3, 2025 | 94.20 | 103.00 | 94.20 | 101.00 | 101.00 | 7.25% | 12,502,280 |
| Dec 2, 2025 | 95.80 | 95.80 | 93.27 | 94.17 | 94.17 | -1.83% | 2,723,038 |
| Dec 1, 2025 | 94.70 | 96.66 | 94.01 | 95.93 | 95.93 | 1.57% | 3,841,205 |
| Nov 28, 2025 | 93.95 | 94.50 | 93.32 | 94.45 | 94.45 | 0.32% | 2,482,271 |
| Nov 27, 2025 | 94.07 | 96.10 | 94.04 | 94.15 | 94.15 | 0.09% | 2,907,520 |
| Nov 26, 2025 | 93.50 | 95.12 | 93.40 | 94.07 | 94.07 | 0.15% | 2,180,539 |
| Nov 25, 2025 | 94.45 | 95.48 | 93.91 | 93.93 | 93.93 | 0.11% | 2,783,327 |
| Nov 24, 2025 | 93.21 | 94.38 | 92.13 | 93.83 | 93.83 | 0.93% | 2,734,579 |
| Nov 21, 2025 | 95.67 | 96.46 | 92.91 | 92.97 | 92.97 | -4.71% | 4,235,940 |
| Nov 20, 2025 | 101.50 | 101.70 | 97.56 | 97.57 | 97.57 | -2.61% | 2,911,980 |
| Nov 19, 2025 | 100.66 | 102.58 | 99.65 | 100.18 | 100.18 | -0.97% | 3,308,720 |
| Nov 18, 2025 | 98.81 | 102.00 | 98.08 | 101.16 | 101.16 | 2.33% | 5,110,269 |
| Nov 17, 2025 | 97.64 | 99.19 | 96.81 | 98.86 | 98.86 | 1.08% | 3,367,780 |
| Nov 14, 2025 | 97.98 | 99.44 | 97.45 | 97.80 | 97.80 | -0.86% | 2,692,569 |
| Nov 13, 2025 | 97.88 | 99.26 | 97.28 | 98.65 | 98.65 | 1.56% | 2,978,762 |
| Nov 12, 2025 | 98.88 | 99.50 | 96.62 | 97.13 | 97.13 | -2.82% | 4,042,951 |
| Nov 11, 2025 | 103.00 | 103.00 | 99.91 | 99.95 | 99.95 | -2.60% | 4,240,201 |
| Nov 10, 2025 | 100.55 | 104.75 | 100.21 | 102.62 | 102.62 | 2.60% | 5,020,842 |
| Nov 7, 2025 | 100.70 | 100.88 | 99.31 | 100.02 | 100.02 | -1.63% | 3,060,695 |
| Nov 6, 2025 | 100.69 | 102.05 | 100.19 | 101.68 | 101.68 | 0.98% | 3,784,238 |
| Nov 5, 2025 | 98.54 | 101.37 | 98.30 | 100.69 | 100.69 | 0.51% | 3,638,407 |
| Nov 4, 2025 | 102.50 | 102.89 | 99.66 | 100.18 | 100.18 | -2.84% | 4,558,530 |
| Nov 3, 2025 | 103.66 | 104.28 | 99.88 | 103.11 | 103.11 | -1.41% | 6,813,807 |
| Oct 31, 2025 | 106.90 | 107.60 | 104.23 | 104.58 | 104.58 | -2.49% | 7,478,261 |
| Oct 30, 2025 | 111.85 | 112.00 | 106.22 | 107.25 | 107.25 | -7.34% | 12,648,510 |
| Oct 29, 2025 | 114.60 | 116.00 | 112.68 | 115.74 | 115.74 | 1.53% | 7,300,004 |
| Oct 28, 2025 | 109.10 | 117.56 | 108.17 | 114.00 | 114.00 | 3.01% | 11,863,770 |
| Oct 27, 2025 | 109.01 | 111.18 | 108.00 | 110.67 | 110.67 | 2.01% | 8,072,072 |
| Oct 24, 2025 | 104.00 | 108.99 | 103.50 | 108.49 | 108.49 | 5.13% | 10,232,270 |
| 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% | 12,932,860 |
| Oct 21, 2025 | 114.18 | 117.56 | 112.46 | 113.52 | 113.52 | -1.50% | 12,519,590 |
| Oct 20, 2025 | 114.80 | 118.73 | 113.30 | 115.25 | 115.25 | 2.80% | 10,769,000 |
| Oct 17, 2025 | 116.28 | 119.63 | 111.72 | 112.11 | 112.11 | -2.61% | 11,689,450 |
| Oct 16, 2025 | 110.62 | 121.65 | 110.01 | 115.11 | 115.11 | 4.06% | 16,734,670 |
| 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% | 11,685,750 |
| Oct 13, 2025 | 107.00 | 116.85 | 106.51 | 116.20 | 116.20 | 3.52% | 12,782,320 |
| Oct 10, 2025 | 114.01 | 116.00 | 110.80 | 112.25 | 112.25 | -3.07% | 10,494,920 |
| Oct 9, 2025 | 111.00 | 118.68 | 109.96 | 115.80 | 115.80 | 5.27% | 14,601,970 |
| 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% | 16,794,890 |
| Sep 23, 2025 | 107.60 | 108.23 | 102.90 | 108.08 | 108.08 | -0.10% | 10,636,390 |
| 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 |