Canada markets close in 4 hours 45 minutes

StarPower Semiconductor Ltd. (603290.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
86.60-0.77 (-0.88%)
At close: 03:00PM CST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202487.3988.2886.1586.6086.602,493,332
May 31, 202488.0888.7987.1087.3787.372,015,820
May 30, 202486.1889.1385.6088.0988.092,918,326
May 29, 202487.0088.4886.3686.7786.772,000,205
May 28, 202488.9091.1387.3087.8087.803,828,253
May 27, 202486.9689.0783.6988.9988.994,094,655
May 24, 202490.4090.6186.9486.9686.963,244,547
May 23, 202493.5093.9990.4090.6190.612,407,278
May 23, 20241.5976 Dividend
May 23, 20241.4:1 Stock Split
May 22, 202493.5894.8693.0794.5192.922,506,639
May 21, 202495.4695.4693.3693.5791.992,393,942
May 20, 202494.2695.5993.9395.4993.872,782,330
May 17, 202494.0794.9493.2194.2692.662,011,450
May 16, 202493.6994.7192.7494.1492.552,531,905
May 15, 202493.5794.5492.7392.8791.301,861,753
May 14, 202492.4793.9992.2793.9992.402,473,454
May 13, 202492.8693.5091.4392.1890.622,042,066
May 10, 202495.0095.2093.2393.5691.982,697,003
May 09, 202492.0095.0791.8094.8393.234,572,538
May 08, 202494.9694.9891.4492.4990.925,748,366
May 07, 202498.5498.5494.7795.2193.609,221,312
May 06, 2024100.70103.13100.50101.5299.814,131,681
Apr 30, 2024102.56102.5699.1399.5697.877,654,924
Apr 29, 2024101.07109.39100.50107.77105.957,214,463
Apr 26, 202497.14100.9996.64100.5098.803,733,468
Apr 25, 202495.5399.2995.0997.9996.343,038,567
Apr 24, 202495.6496.2194.7196.0294.402,364,817
Apr 23, 202497.7998.3695.6095.7494.122,144,100
Apr 22, 202495.7198.2593.9497.5095.852,487,727
Apr 19, 202498.8698.8696.3196.8995.252,771,216
Apr 18, 2024100.44101.9398.2999.7198.032,992,799
Apr 17, 202498.92101.3598.92100.7999.083,301,221
Apr 16, 2024103.21103.2198.0098.1996.534,314,872
Apr 15, 2024101.92106.41101.71103.88102.124,344,775
Apr 12, 2024102.86104.30101.36102.43100.703,486,504
Apr 11, 2024105.21106.86103.43103.49101.744,374,482
Apr 10, 2024109.00110.36105.53105.55103.774,766,347
Apr 09, 2024104.83110.31103.35109.43107.586,522,832
Apr 08, 2024103.57109.29103.57104.86103.087,329,194
Apr 03, 2024101.10101.4299.1699.4697.782,481,287
Apr 02, 2024103.29103.57101.18101.7099.982,187,421
Apr 01, 2024102.36103.93102.36103.14101.392,659,097
Mar 29, 2024103.34103.34100.96102.26100.541,086,297
Mar 28, 2024101.08104.63100.36103.54101.792,481,416
Mar 27, 2024105.58106.31100.83100.8399.122,680,224
Mar 26, 2024106.93107.94104.05105.58103.792,902,569
Mar 25, 2024111.13111.19106.98107.00105.193,164,931
Mar 22, 2024114.10114.85111.43111.43109.552,479,352
Mar 21, 2024115.71116.77113.93114.10112.171,962,913
Mar 20, 2024116.07117.06113.65114.94113.002,794,853
Mar 19, 2024117.54118.21116.43116.44114.472,405,709
Mar 18, 2024115.71118.57115.71118.09116.103,477,623
Mar 15, 2024114.61116.43112.44114.93112.993,042,774
Mar 14, 2024113.57116.43112.86114.62112.684,838,374
Mar 13, 2024110.71116.61110.71115.00113.065,862,309
Mar 12, 2024110.31114.29108.99110.27108.413,623,807
Mar 11, 2024104.29110.41103.84110.31108.443,986,215
Mar 08, 2024105.00106.19104.15105.54103.762,160,219
Mar 07, 2024107.00109.06104.65104.71102.942,570,142
Mar 06, 2024106.57108.06103.72107.00105.193,754,504
Mar 05, 2024107.97108.93106.64107.14105.322,718,444
Mar 04, 2024110.12111.07107.54108.93107.093,725,247
Mar 01, 2024108.26111.72107.16110.67108.804,794,652
Feb 29, 2024101.59108.75101.59108.25106.424,764,587
Feb 28, 2024107.05108.94101.51101.7099.984,555,289
Feb 27, 2024101.18107.14101.15107.04105.234,036,687
Feb 26, 2024100.00104.1399.79102.10100.373,476,657
Feb 23, 2024100.79101.6998.60100.5798.872,467,512
Feb 22, 202499.29101.2999.11100.3398.632,583,555
Feb 21, 202497.41102.1497.16100.0498.343,328,334
Feb 20, 202497.8699.8196.6498.9997.312,794,643
Feb 19, 202499.93101.7997.4398.9097.233,223,151
Feb 08, 202496.49100.5096.4999.1897.504,033,982
Feb 07, 202494.4197.1192.9495.7394.114,261,824
Feb 06, 202487.8694.8386.1494.1292.534,450,622
Feb 05, 202489.6491.2182.8587.8686.384,638,874
Feb 02, 202494.3695.0686.0989.6988.173,890,020
Feb 01, 202491.4396.5990.7194.3192.714,304,858
Jan 31, 202495.5096.2790.7491.0089.463,771,398
Jan 30, 202498.3998.3995.4195.4193.793,387,895
Jan 29, 2024107.59108.8599.5699.5797.895,311,244
Jan 26, 2024114.91116.00107.57107.89106.066,413,170
Jan 25, 2024115.00117.50113.99116.58114.613,722,681
Jan 24, 2024119.64120.00113.73116.47114.503,874,010
Jan 23, 2024116.89122.56116.42119.29117.273,544,174
Jan 22, 2024119.99120.00115.74116.64114.662,767,356
Jan 19, 2024122.71124.20120.46120.77118.732,160,764
Jan 18, 2024117.89123.00117.62122.84120.773,115,613
Jan 17, 2024122.36123.50118.47118.70116.692,178,576
Jan 16, 2024123.64124.38120.72122.79120.722,609,234
Jan 15, 2024115.59127.11115.18124.18122.085,409,432
Jan 12, 2024117.53118.08115.84116.19114.221,807,352
Jan 11, 2024117.00119.85115.59118.41116.412,638,743
Jan 10, 2024116.07118.32113.81117.23115.251,982,398
Jan 09, 2024115.56120.00114.09116.56114.592,165,472
Jan 08, 2024117.50118.71113.58114.13112.202,079,091
Jan 05, 2024119.29121.64117.20118.71116.701,898,212
Jan 04, 2024124.98124.98119.29119.46117.442,546,170
Jan 03, 2024124.29126.31123.79125.19123.071,533,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...