Skip to main content
logo
SigmaStar Technology Ltd. (SHE:301536)
China flag China · Delayed Price · Currency is CNY
119.25
+5.97 (5.27%)
Oct 9, 2026, 3:04 PM CST

SigmaStar Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026125.00125.00112.29119.25119.255.27%19,774,706
Oct 8, 2026123.06123.59112.25113.28113.28-8.17%12,525,432
Sep 30, 2026125.00125.88122.51123.36123.36-1.39%9,540,784
Sep 29, 2026124.12128.55122.23125.10125.100.88%11,618,928
Sep 28, 2026129.77130.50120.80124.01124.01-5.05%13,043,563
Sep 24, 2026134.78136.45130.60130.60130.60-2.40%9,793,106
Sep 23, 2026133.08134.88131.50133.81133.810.55%12,743,557
Sep 22, 2026128.30136.99126.55133.08133.085.69%19,664,526
Sep 21, 2026124.00126.98123.73125.92125.920.12%13,122,467
Sep 18, 2026115.51125.77114.63125.77125.7711.43%16,885,896
Sep 17, 2026112.99115.50112.42112.87112.87-1.30%8,192,283
Sep 16, 2026109.32115.18108.50114.36114.364.65%10,803,413
Sep 15, 2026110.00112.36109.00109.28109.28-0.50%7,789,356
Sep 14, 2026110.00111.80107.60109.83109.83-0.96%7,432,968
Sep 11, 2026112.52113.40107.88110.90110.90-3.21%10,944,696
Sep 10, 2026116.26116.96114.40114.58114.58-2.21%8,216,228
Sep 9, 2026119.01120.70116.50117.17117.17-1.60%10,521,520
Sep 8, 2026124.03124.31117.88119.07119.07-3.74%13,984,478
Sep 7, 2026121.99124.75117.56123.69123.693.18%16,293,217
Sep 4, 2026128.69129.33118.67119.88119.88-4.98%15,786,198
Sep 3, 2026133.88134.11124.68126.16126.16-2.87%13,731,773
Sep 2, 2026131.81134.68129.80129.89129.89-2.41%13,483,650
Sep 1, 2026136.50137.93131.65133.10133.101.22%23,374,127
Aug 31, 2026116.59131.62115.95131.50131.5012.89%22,171,115
Aug 28, 2026119.58123.37116.25116.48116.48-3.16%12,430,465
Aug 27, 2026117.01121.69116.00120.28120.286.86%16,190,299
Aug 26, 2026115.01115.83111.60112.56112.56-1.42%9,436,056
Aug 25, 2026113.18115.33108.71114.18114.18-0.11%10,879,893
Aug 24, 2026117.17117.70111.20114.31114.31-2.38%10,619,281
Aug 21, 2026116.91119.30115.50117.10117.10-0.26%8,388,474
Aug 20, 2026118.02121.33115.91117.40117.401.51%10,751,476
Aug 19, 2026124.28125.47114.62115.65115.65-9.78%15,687,358
Aug 18, 2026128.58130.33124.76128.18128.18-1.15%13,357,501
Aug 17, 2026123.04129.82122.35129.67129.676.02%17,138,294
Aug 14, 2026124.29127.84120.46122.31122.310.01%13,888,761
Aug 13, 2026126.50127.99122.30122.30122.30-1.70%15,661,665
Aug 12, 2026124.54126.99122.62124.41124.41-1.10%12,587,398
Aug 11, 2026120.41128.10120.08125.79125.793.45%16,801,815
Aug 10, 2026122.50123.02117.85121.60121.60-0.90%15,862,961
Aug 7, 2026118.79124.14117.60122.70122.703.11%17,721,097
Aug 6, 2026111.00122.20110.50119.00119.003.93%20,262,188
Aug 5, 2026109.20116.70109.11114.50114.505.42%21,278,780
Aug 4, 2026107.04110.20102.03108.61108.614.12%17,781,178
Aug 3, 2026114.00119.99103.50104.31104.31-7.75%21,998,399
Jul 31, 2026113.12117.99108.00113.07113.078.72%26,486,112
Jul 30, 2026123.53125.72100.90104.00104.00-17.35%33,956,704
Jul 29, 2026120.00137.00119.99125.83125.835.92%30,559,051
Jul 28, 2026124.85127.60117.10118.80118.80-8.62%22,015,110
Jul 27, 2026132.00133.00120.00130.00130.00-1.37%25,741,282
Jul 24, 2026128.15137.12128.10131.80131.800.27%27,649,317