SigmaStar Technology Ltd. (SHE:301536)
China · Delayed Price · Currency is CNY 131.50
+15.02 (12.89%)
Aug 31, 2026, 3:04 PM CST
SigmaStar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 116.59 | 131.62 | 115.95 | 131.50 | 131.50 | 12.89% | 22,177,515 |
| Aug 28, 2026 | 119.58 | 123.37 | 116.25 | 116.48 | 116.48 | -3.16% | 12,433,965 |
| Aug 27, 2026 | 117.01 | 121.69 | 116.00 | 120.28 | 120.28 | 6.86% | 16,206,999 |
| Aug 26, 2026 | 115.01 | 115.83 | 111.60 | 112.56 | 112.56 | -1.42% | 9,438,056 |
| Aug 25, 2026 | 113.18 | 115.33 | 108.71 | 114.18 | 114.18 | -0.11% | 10,884,993 |
| Aug 24, 2026 | 117.17 | 117.70 | 111.20 | 114.31 | 114.31 | -2.38% | 10,619,681 |
| Aug 21, 2026 | 116.91 | 119.30 | 115.50 | 117.10 | 117.10 | -0.26% | 8,389,574 |
| Aug 20, 2026 | 118.02 | 121.33 | 115.91 | 117.40 | 117.40 | 1.51% | 10,754,876 |
| Aug 19, 2026 | 124.28 | 125.47 | 114.62 | 115.65 | 115.65 | -9.78% | 15,687,358 |
| Aug 18, 2026 | 128.58 | 130.33 | 124.76 | 128.18 | 128.18 | -1.15% | 13,361,101 |
| Aug 17, 2026 | 123.04 | 129.82 | 122.35 | 129.67 | 129.67 | 6.02% | 17,140,894 |
| Aug 14, 2026 | 124.29 | 127.84 | 120.46 | 122.31 | 122.31 | 0.01% | 13,888,761 |
| Aug 13, 2026 | 126.50 | 127.99 | 122.30 | 122.30 | 122.30 | -1.70% | 15,661,665 |
| Aug 12, 2026 | 124.54 | 126.99 | 122.62 | 124.41 | 124.41 | -1.10% | 12,587,398 |
| Aug 11, 2026 | 120.41 | 128.10 | 120.08 | 125.79 | 125.79 | 3.45% | 16,801,815 |
| Aug 10, 2026 | 122.50 | 123.02 | 117.85 | 121.60 | 121.60 | -0.90% | 15,862,961 |
| Aug 7, 2026 | 118.79 | 124.14 | 117.60 | 122.70 | 122.70 | 3.11% | 17,721,097 |
| Aug 6, 2026 | 111.00 | 122.20 | 110.50 | 119.00 | 119.00 | 3.93% | 20,262,188 |
| Aug 5, 2026 | 109.20 | 116.70 | 109.11 | 114.50 | 114.50 | 5.42% | 21,278,780 |
| Aug 4, 2026 | 107.04 | 110.20 | 102.03 | 108.61 | 108.61 | 4.12% | 17,800,578 |
| Aug 3, 2026 | 114.00 | 119.99 | 103.50 | 104.31 | 104.31 | -7.75% | 22,002,999 |
| Jul 31, 2026 | 113.12 | 117.99 | 108.00 | 113.07 | 113.07 | 8.72% | 26,486,112 |
| Jul 30, 2026 | 123.53 | 125.72 | 100.90 | 104.00 | 104.00 | -17.35% | 33,960,004 |
| Jul 29, 2026 | 120.00 | 137.00 | 119.99 | 125.83 | 125.83 | 5.92% | 30,565,451 |
| Jul 28, 2026 | 124.85 | 127.60 | 117.10 | 118.80 | 118.80 | -8.62% | 22,015,110 |
| Jul 27, 2026 | 132.00 | 133.00 | 120.00 | 130.00 | 130.00 | -1.37% | 25,756,182 |
| Jul 24, 2026 | 128.15 | 137.12 | 128.10 | 131.80 | 131.80 | 0.27% | 27,649,317 |
| Jul 23, 2026 | 138.47 | 139.80 | 129.00 | 131.45 | 131.45 | -4.05% | 27,240,931 |
| Jul 22, 2026 | 119.73 | 146.62 | 119.73 | 137.00 | 137.00 | 12.13% | 37,789,316 |
| Jul 21, 2026 | 110.00 | 123.91 | 105.28 | 122.18 | 122.18 | 14.56% | 35,576,002 |
| Jul 20, 2026 | 110.22 | 110.22 | 104.59 | 106.65 | 106.65 | 16.11% | 28,339,545 |
| Jul 17, 2026 | 103.57 | 104.00 | 90.50 | 91.85 | 91.85 | -11.68% | 13,891,490 |
| Jul 16, 2026 | 106.64 | 114.00 | 102.20 | 104.00 | 104.00 | -2.87% | 10,501,066 |
| Jul 15, 2026 | 114.77 | 117.34 | 105.51 | 107.07 | 107.07 | -4.84% | 8,532,000 |
| Jul 14, 2026 | 112.54 | 114.28 | 106.66 | 112.52 | 112.52 | 1.23% | 9,733,719 |
| Jul 13, 2026 | 116.32 | 120.36 | 110.34 | 111.15 | 111.15 | -5.81% | 10,814,088 |
| Jul 10, 2026 | 122.93 | 127.50 | 117.60 | 118.01 | 118.01 | -3.74% | 11,517,990 |
| Jul 9, 2026 | 115.68 | 122.98 | 111.00 | 122.60 | 122.60 | 6.55% | 9,918,381 |
| Jul 8, 2026 | 116.80 | 119.98 | 111.40 | 115.06 | 115.06 | -0.15% | 8,810,876 |
| Jul 7, 2026 | 116.26 | 121.19 | 113.50 | 115.23 | 115.23 | -1.02% | 7,964,467 |
| Jul 6, 2026 | 119.56 | 119.99 | 112.30 | 116.42 | 116.42 | -0.92% | 7,568,789 |
| Jul 3, 2026 | 115.75 | 120.60 | 113.88 | 117.50 | 117.50 | 1.29% | 8,446,599 |
| Jul 2, 2026 | 120.89 | 123.90 | 115.27 | 116.00 | 116.00 | -5.96% | 10,886,820 |
| Jul 1, 2026 | 128.90 | 130.18 | 122.34 | 123.35 | 123.35 | -4.16% | 10,580,193 |
| Jun 30, 2026 | 122.14 | 128.96 | 122.14 | 128.71 | 128.71 | 6.52% | 9,114,839 |
| Jun 29, 2026 | 125.63 | 128.23 | 116.31 | 120.83 | 120.83 | -2.89% | 13,935,979 |
| Jun 26, 2026 | 129.88 | 133.08 | 123.50 | 124.42 | 124.42 | -2.68% | 14,207,330 |
| Jun 25, 2026 | 122.30 | 128.88 | 120.00 | 127.85 | 127.85 | 5.16% | 14,681,985 |
| Jun 24, 2026 | 112.07 | 122.70 | 112.00 | 121.58 | 121.58 | 8.40% | 14,370,210 |
| Jun 23, 2026 | 113.50 | 115.80 | 110.31 | 112.16 | 112.16 | -1.20% | 12,635,075 |