Skip to main content
logo
Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. (SHE:300831)
China flag China · Delayed Price · Currency is CNY
25.69
-0.73 (-2.76%)
May 28, 2026, 3:07 PM CST

SHE:300831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.9026.8125.1725.6925.69-2.76%32,288,100
May 27, 202624.8026.5824.0026.4226.426.10%44,964,100
May 26, 202623.7725.3623.5424.9024.903.32%39,680,130
May 25, 202623.3825.3723.1024.1024.102.03%39,303,500
May 22, 202623.0023.9722.3023.6223.621.99%35,428,700
May 21, 202621.9124.3821.2723.1623.168.33%54,053,300
May 20, 202622.5623.5420.9021.3821.38-6.15%43,027,650
May 19, 202622.7623.7622.0522.7822.78-1.89%30,283,730
May 18, 202622.7523.6022.2023.2223.22-2.35%33,363,700
May 15, 202621.7723.9921.1523.7823.788.19%42,802,730
May 14, 202621.2322.3521.0421.9821.982.81%32,069,810
May 13, 202620.4721.7320.1921.3821.383.14%23,933,600
May 12, 202620.5821.1220.4020.7320.730.14%19,876,890
May 11, 202620.6121.1720.3620.7020.700.44%21,349,970
May 8, 202620.3020.9320.1620.6120.610.49%17,151,460
May 7, 202620.7721.0920.4920.5120.51-2.19%24,382,490
May 6, 202620.6321.3320.3120.9720.973.71%31,622,200
Apr 30, 202619.5020.5119.5020.2220.223.75%27,311,900
Apr 29, 202619.0019.6418.7819.4919.491.72%22,904,000
Apr 28, 202619.5919.8519.0019.1619.16-1.69%25,195,700
Apr 27, 202618.7220.1618.5019.4919.4912.79%38,859,500
Apr 24, 202616.2317.4016.2317.2817.285.37%17,435,600
Apr 23, 202617.0817.1816.1016.4016.40-3.98%13,812,560
Apr 22, 202616.8617.3016.8217.0817.080.06%10,506,960
Apr 21, 202617.1917.2016.6617.0717.07-0.23%10,594,300
Apr 20, 202617.0917.2916.7917.1117.11-1.10%13,220,700
Apr 17, 202617.2317.4916.9917.3017.301.59%13,742,900
Apr 16, 202616.8517.1516.5817.0317.031.19%10,316,300
Apr 15, 202617.2517.4416.7916.8316.83-1.64%14,802,800
Apr 14, 202616.8917.8816.8117.1117.112.27%16,636,300
Apr 13, 202616.6717.0016.6216.7316.73-0.77%10,766,800
Apr 10, 202617.3017.5216.8516.8616.86-1.63%14,703,900
Apr 9, 202617.4817.5517.0817.1417.14-3.98%15,403,500
Apr 8, 202617.6517.8817.4217.8517.854.14%18,350,900
Apr 7, 202617.1817.5916.8017.1417.140.23%13,253,900
Apr 3, 202617.9617.9716.8517.1017.10-2.90%16,990,600
Apr 2, 202617.5618.2517.3417.6117.610.51%25,565,300
Apr 1, 202616.5118.1016.2017.5217.5210.61%35,525,100
Mar 31, 202616.4616.5615.8215.8415.84-3.77%9,276,000
Mar 30, 202616.2516.5115.9516.4616.46-0.66%9,306,400
Mar 27, 202616.0016.8515.9516.5716.571.41%12,405,400
Mar 26, 202616.8816.9016.0816.3416.34-3.20%13,999,200
Mar 25, 202617.1517.6816.7616.8816.88-0.06%19,393,800
Mar 24, 202616.6916.9415.9016.8916.893.24%21,245,400
Mar 23, 202616.6017.1816.1916.3616.36-3.48%20,572,970
Mar 20, 202617.6018.0516.9016.9516.95-3.36%21,810,260
Mar 19, 202618.2118.3417.3917.5417.54-6.60%21,168,290
Mar 18, 202618.5219.0818.3518.7818.781.84%23,299,400
Mar 17, 202618.9619.7918.3918.4418.44-0.11%31,366,940
Mar 16, 202619.5319.8517.7418.4618.46-4.75%35,708,430