SigmaStar Technology Ltd. (SHE:301536)
China · Delayed Price · Currency is CNY 68.28
+1.80 (2.71%)
Sep 25, 2025, 3:04 PM CST
SigmaStar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 66.00 | 67.56 | 65.66 | 66.74 | 66.74 | 0.39% | 7,736,593 |
| Sep 24, 2025 | 62.92 | 66.89 | 62.92 | 66.48 | 66.48 | 1.74% | 13,228,953 |
| Sep 23, 2025 | 64.95 | 66.00 | 63.50 | 65.34 | 65.34 | 0.62% | 11,077,111 |
| Sep 22, 2025 | 63.60 | 65.33 | 63.03 | 64.94 | 64.94 | 3.23% | 8,908,155 |
| Sep 19, 2025 | 62.92 | 63.85 | 62.18 | 62.91 | 62.91 | 0.21% | 6,340,575 |
| Sep 18, 2025 | 64.68 | 65.49 | 61.70 | 62.78 | 62.78 | -2.30% | 10,589,455 |
| Sep 17, 2025 | 63.80 | 64.96 | 63.37 | 64.26 | 64.26 | 0.56% | 5,750,500 |
| Sep 16, 2025 | 62.96 | 64.33 | 62.91 | 63.90 | 63.90 | 1.44% | 5,146,900 |
| Sep 15, 2025 | 64.82 | 64.99 | 62.99 | 62.99 | 62.99 | -1.04% | 5,125,542 |
| Sep 12, 2025 | 63.16 | 64.85 | 62.88 | 63.65 | 63.65 | 0.79% | 7,621,843 |
| Sep 11, 2025 | 61.60 | 63.37 | 60.96 | 63.15 | 63.15 | 2.60% | 6,229,601 |
| Sep 10, 2025 | 61.85 | 62.99 | 60.88 | 61.55 | 61.55 | 0.10% | 4,566,340 |
| Sep 9, 2025 | 62.65 | 62.66 | 61.41 | 61.49 | 61.49 | -2.49% | 4,230,559 |
| Sep 8, 2025 | 62.59 | 63.18 | 62.05 | 63.06 | 63.06 | -0.85% | 6,270,984 |
| Sep 5, 2025 | 60.33 | 64.90 | 59.44 | 63.60 | 63.60 | 5.75% | 9,367,606 |
| Sep 4, 2025 | 61.85 | 62.67 | 59.04 | 60.14 | 60.14 | -2.76% | 7,129,889 |
| Sep 3, 2025 | 64.35 | 64.66 | 61.36 | 61.85 | 61.85 | -3.00% | 6,620,820 |
| Sep 2, 2025 | 67.76 | 67.76 | 63.55 | 63.76 | 63.76 | -6.48% | 10,678,652 |
| Sep 1, 2025 | 68.06 | 69.90 | 67.00 | 68.18 | 68.18 | 1.44% | 10,438,308 |
| Aug 29, 2025 | 67.80 | 67.98 | 65.36 | 67.21 | 67.21 | -1.38% | 12,011,830 |
| Aug 28, 2025 | 66.86 | 69.17 | 65.76 | 68.15 | 68.15 | 2.01% | 19,800,297 |
| Aug 27, 2025 | 64.59 | 71.50 | 64.59 | 66.81 | 66.81 | 4.16% | 24,364,454 |
| Aug 26, 2025 | 64.85 | 65.18 | 63.50 | 64.14 | 64.14 | -1.78% | 8,582,669 |
| Aug 25, 2025 | 66.44 | 67.97 | 64.35 | 65.30 | 65.30 | -0.55% | 14,792,097 |
| Aug 22, 2025 | 63.73 | 65.79 | 63.40 | 65.66 | 65.66 | 2.59% | 13,484,704 |
| Aug 21, 2025 | 64.01 | 66.67 | 63.30 | 64.00 | 64.00 | 0.05% | 15,591,198 |
| Aug 20, 2025 | 62.02 | 64.00 | 61.82 | 63.97 | 63.97 | 2.14% | 10,914,528 |
| Aug 19, 2025 | 63.60 | 64.74 | 62.28 | 62.63 | 62.63 | -1.80% | 11,195,675 |
| Aug 18, 2025 | 60.12 | 64.43 | 59.90 | 63.78 | 63.78 | 6.09% | 15,733,628 |
| Aug 15, 2025 | 59.80 | 60.49 | 59.35 | 60.12 | 60.12 | 0.70% | 9,012,912 |
| Aug 14, 2025 | 61.02 | 62.22 | 59.53 | 59.70 | 59.70 | -2.03% | 10,643,913 |
| Aug 13, 2025 | 60.29 | 61.28 | 59.70 | 60.94 | 60.94 | 1.23% | 12,150,700 |
| Aug 12, 2025 | 57.43 | 61.28 | 57.00 | 60.20 | 60.20 | 4.82% | 13,847,957 |
| Aug 11, 2025 | 56.83 | 57.88 | 56.79 | 57.43 | 57.43 | 0.98% | 4,462,867 |
| Aug 8, 2025 | 58.35 | 58.66 | 56.85 | 56.87 | 56.87 | -3.50% | 5,990,440 |
| Aug 7, 2025 | 58.90 | 59.98 | 58.50 | 58.93 | 58.93 | -0.05% | 6,269,366 |
| Aug 6, 2025 | 57.50 | 58.98 | 57.07 | 58.96 | 58.96 | 2.31% | 5,510,081 |
| Aug 5, 2025 | 58.01 | 58.21 | 57.23 | 57.63 | 57.63 | -0.17% | 3,100,699 |
| Aug 4, 2025 | 56.68 | 57.90 | 56.61 | 57.73 | 57.73 | 0.30% | 2,876,755 |
| Aug 1, 2025 | 57.66 | 59.48 | 56.80 | 57.56 | 57.56 | -0.16% | 4,421,240 |
| Jul 31, 2025 | 58.10 | 59.30 | 57.51 | 57.65 | 57.65 | -1.54% | 5,018,733 |
| Jul 30, 2025 | 59.45 | 60.63 | 58.32 | 58.55 | 58.55 | -1.81% | 5,705,014 |
| Jul 29, 2025 | 59.30 | 60.00 | 58.94 | 59.63 | 59.63 | 0.40% | 4,353,300 |
| Jul 28, 2025 | 60.59 | 60.59 | 59.26 | 59.39 | 59.39 | -1.00% | 4,174,538 |
| Jul 25, 2025 | 59.43 | 60.16 | 59.10 | 59.99 | 59.99 | 1.51% | 5,529,707 |
| Jul 24, 2025 | 58.90 | 59.44 | 58.31 | 59.10 | 59.10 | 0.96% | 3,900,675 |
| Jul 23, 2025 | 58.62 | 58.88 | 57.70 | 58.54 | 58.54 | -0.36% | 3,243,713 |
| Jul 22, 2025 | 59.38 | 59.49 | 58.41 | 58.75 | 58.75 | -1.29% | 4,042,565 |
| Jul 21, 2025 | 58.39 | 59.88 | 58.18 | 59.52 | 59.52 | 1.41% | 5,243,873 |
| Jul 18, 2025 | 58.39 | 59.24 | 58.03 | 58.69 | 58.69 | 0.65% | 4,580,517 |