StarPower Semiconductor Ltd. (SHA:603290)
China
· Delayed Price · Currency is CNY 99.28
-0.72 (-0.72%)
At close: Mar 9, 2026
StarPower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.00 | 99.89 | 96.00 | 99.28 | 99.28 | -0.72% | 4,612,755 |
| Mar 6, 2026 | 97.71 | 101.88 | 97.01 | 100.00 | 100.00 | 1.92% | 3,735,328 |
| Mar 5, 2026 | 99.95 | 100.37 | 97.68 | 98.12 | 98.12 | 0.54% | 3,823,036 |
| Mar 4, 2026 | 98.00 | 100.18 | 97.18 | 97.59 | 97.59 | -0.82% | 3,956,287 |
| Mar 3, 2026 | 105.59 | 107.40 | 98.35 | 98.40 | 98.40 | -6.68% | 7,774,958 |
| Mar 2, 2026 | 106.66 | 108.26 | 105.28 | 105.44 | 105.44 | -3.11% | 5,646,979 |
| Feb 27, 2026 | 108.56 | 109.24 | 107.50 | 108.82 | 108.82 | -1.01% | 3,886,663 |
| Feb 26, 2026 | 110.18 | 110.98 | 108.02 | 109.93 | 109.93 | 1.22% | 5,955,988 |
| Feb 25, 2026 | 107.28 | 109.60 | 106.40 | 108.61 | 108.61 | 1.50% | 5,377,926 |
| Feb 24, 2026 | 106.02 | 109.87 | 104.59 | 107.00 | 107.00 | 1.79% | 4,597,563 |
| Feb 13, 2026 | 106.38 | 107.20 | 105.08 | 105.12 | 105.12 | -2.08% | 4,029,560 |
| Feb 12, 2026 | 103.50 | 107.82 | 103.43 | 107.35 | 107.35 | 3.92% | 6,873,960 |
| Feb 11, 2026 | 103.30 | 105.20 | 103.05 | 103.30 | 103.30 | -0.51% | 3,038,372 |
| Feb 10, 2026 | 104.33 | 104.99 | 103.71 | 103.83 | 103.83 | -0.76% | 2,712,203 |
| Feb 9, 2026 | 104.40 | 105.98 | 103.04 | 104.63 | 104.63 | 1.88% | 4,125,433 |
| Feb 6, 2026 | 104.00 | 104.86 | 102.50 | 102.70 | 102.70 | -2.89% | 4,284,921 |
| Feb 5, 2026 | 102.35 | 106.88 | 100.29 | 105.76 | 105.76 | 2.48% | 6,745,773 |
| Feb 4, 2026 | 104.02 | 104.30 | 101.67 | 103.20 | 103.20 | -1.82% | 4,223,693 |
| Feb 3, 2026 | 104.48 | 106.40 | 103.80 | 105.11 | 105.11 | 2.06% | 5,000,170 |
| Feb 2, 2026 | 110.15 | 110.19 | 102.98 | 102.99 | 102.99 | -6.90% | 8,989,517 |
| Jan 30, 2026 | 110.01 | 112.65 | 106.66 | 110.62 | 110.62 | -0.38% | 7,161,990 |
| Jan 29, 2026 | 114.15 | 116.00 | 111.00 | 111.04 | 111.04 | -3.52% | 7,712,942 |
| Jan 28, 2026 | 111.44 | 117.06 | 111.44 | 115.09 | 115.09 | 3.41% | 11,556,740 |
| Jan 27, 2026 | 107.68 | 112.87 | 105.30 | 111.30 | 111.30 | 2.36% | 9,676,573 |
| Jan 26, 2026 | 111.80 | 113.80 | 107.71 | 108.73 | 108.73 | -2.22% | 7,355,959 |
| Jan 23, 2026 | 107.95 | 111.90 | 107.68 | 111.20 | 111.20 | 3.01% | 9,537,425 |
| Jan 22, 2026 | 107.50 | 108.85 | 104.77 | 107.95 | 107.95 | 0.95% | 8,069,154 |
| Jan 21, 2026 | 104.00 | 107.80 | 103.80 | 106.93 | 106.93 | 1.99% | 7,118,226 |
| Jan 20, 2026 | 106.19 | 106.83 | 104.00 | 104.84 | 104.84 | -1.27% | 5,361,549 |
| Jan 19, 2026 | 105.01 | 107.50 | 103.99 | 106.19 | 106.19 | 1.23% | 8,449,420 |
| Jan 16, 2026 | 102.50 | 105.80 | 102.13 | 104.90 | 104.90 | 3.52% | 8,203,846 |
| Jan 15, 2026 | 100.20 | 101.66 | 99.29 | 101.33 | 101.33 | 1.09% | 4,496,170 |
| Jan 14, 2026 | 100.69 | 102.99 | 99.18 | 100.24 | 100.24 | -0.56% | 5,804,878 |
| Jan 13, 2026 | 104.20 | 104.20 | 100.00 | 100.80 | 100.80 | -3.36% | 5,631,172 |
| Jan 12, 2026 | 101.40 | 104.58 | 101.40 | 104.30 | 104.30 | 3.04% | 6,444,569 |
| Jan 9, 2026 | 100.06 | 102.25 | 99.80 | 101.22 | 101.22 | 1.05% | 4,432,718 |
| Jan 8, 2026 | 100.10 | 101.33 | 99.78 | 100.17 | 100.17 | -0.81% | 3,791,435 |
| Jan 7, 2026 | 100.65 | 102.35 | 99.80 | 100.99 | 100.99 | 0.80% | 5,166,255 |
| Jan 6, 2026 | 99.03 | 100.94 | 99.00 | 100.19 | 100.19 | 1.18% | 4,830,895 |
| Jan 5, 2026 | 96.50 | 99.30 | 96.50 | 99.02 | 99.02 | 3.05% | 5,106,004 |
| Dec 31, 2025 | 97.99 | 98.15 | 95.70 | 96.09 | 96.09 | -1.55% | 3,453,341 |
| Dec 30, 2025 | 96.00 | 98.73 | 95.77 | 97.60 | 97.60 | 1.34% | 3,868,168 |
| Dec 29, 2025 | 96.80 | 98.30 | 96.10 | 96.31 | 96.31 | -0.51% | 2,484,525 |
| Dec 26, 2025 | 97.09 | 97.60 | 96.46 | 96.80 | 96.80 | -0.34% | 2,917,488 |
| Dec 25, 2025 | 96.05 | 97.77 | 95.50 | 97.13 | 97.13 | 1.12% | 3,263,610 |
| Dec 24, 2025 | 94.41 | 96.55 | 94.28 | 96.05 | 96.05 | 1.69% | 3,385,185 |
| Dec 23, 2025 | 95.35 | 95.77 | 94.01 | 94.45 | 94.45 | -0.44% | 2,595,352 |
| Dec 22, 2025 | 94.34 | 95.50 | 94.28 | 94.87 | 94.87 | 0.88% | 2,458,984 |
| Dec 19, 2025 | 94.05 | 94.99 | 93.91 | 94.04 | 94.04 | 0.27% | 2,043,473 |
| Dec 18, 2025 | 93.90 | 95.20 | 93.60 | 93.79 | 93.79 | -0.91% | 2,066,583 |
| Dec 17, 2025 | 93.51 | 94.89 | 92.30 | 94.65 | 94.65 | 1.01% | 2,944,803 |
| Dec 16, 2025 | 94.99 | 95.51 | 92.81 | 93.70 | 93.70 | -1.36% | 2,992,502 |
| Dec 15, 2025 | 97.21 | 98.45 | 94.40 | 94.99 | 94.99 | -3.25% | 3,918,015 |
| Dec 12, 2025 | 96.40 | 98.68 | 95.20 | 98.18 | 98.18 | 1.83% | 4,145,660 |
| Dec 11, 2025 | 98.56 | 98.74 | 96.41 | 96.42 | 96.42 | -2.15% | 2,878,717 |
| Dec 10, 2025 | 97.41 | 99.99 | 97.11 | 98.54 | 98.54 | 0.50% | 3,979,700 |
| Dec 9, 2025 | 98.96 | 99.10 | 97.70 | 98.05 | 98.05 | -1.07% | 2,378,080 |
| Dec 8, 2025 | 99.66 | 99.82 | 98.09 | 99.11 | 99.11 | 0.05% | 3,833,694 |
| Dec 5, 2025 | 99.00 | 99.52 | 97.00 | 99.06 | 99.06 | -0.14% | 3,828,500 |
| Dec 4, 2025 | 100.98 | 101.11 | 98.43 | 99.20 | 99.20 | -1.78% | 4,602,284 |
| Dec 3, 2025 | 94.20 | 103.00 | 94.20 | 101.00 | 101.00 | 7.25% | 12,502,280 |
| Dec 2, 2025 | 95.80 | 95.80 | 93.27 | 94.17 | 94.17 | -1.83% | 2,723,038 |
| Dec 1, 2025 | 94.70 | 96.66 | 94.01 | 95.93 | 95.93 | 1.57% | 3,841,205 |
| Nov 28, 2025 | 93.95 | 94.50 | 93.32 | 94.45 | 94.45 | 0.32% | 2,482,271 |
| Nov 27, 2025 | 94.07 | 96.10 | 94.04 | 94.15 | 94.15 | 0.09% | 2,907,520 |
| Nov 26, 2025 | 93.50 | 95.12 | 93.40 | 94.07 | 94.07 | 0.15% | 2,180,539 |
| Nov 25, 2025 | 94.45 | 95.48 | 93.91 | 93.93 | 93.93 | 0.11% | 2,783,327 |
| Nov 24, 2025 | 93.21 | 94.38 | 92.13 | 93.83 | 93.83 | 0.93% | 2,734,579 |
| Nov 21, 2025 | 95.67 | 96.46 | 92.91 | 92.97 | 92.97 | -4.71% | 4,235,940 |
| Nov 20, 2025 | 101.50 | 101.70 | 97.56 | 97.57 | 97.57 | -2.61% | 2,911,980 |
| Nov 19, 2025 | 100.66 | 102.58 | 99.65 | 100.18 | 100.18 | -0.97% | 3,308,720 |
| Nov 18, 2025 | 98.81 | 102.00 | 98.08 | 101.16 | 101.16 | 2.33% | 5,110,269 |
| Nov 17, 2025 | 97.64 | 99.19 | 96.81 | 98.86 | 98.86 | 1.08% | 3,367,780 |
| Nov 14, 2025 | 97.98 | 99.44 | 97.45 | 97.80 | 97.80 | -0.86% | 2,692,569 |
| Nov 13, 2025 | 97.88 | 99.26 | 97.28 | 98.65 | 98.65 | 1.56% | 2,978,762 |
| Nov 12, 2025 | 98.88 | 99.50 | 96.62 | 97.13 | 97.13 | -2.82% | 4,042,951 |
| Nov 11, 2025 | 103.00 | 103.00 | 99.91 | 99.95 | 99.95 | -2.60% | 4,240,201 |
| Nov 10, 2025 | 100.55 | 104.75 | 100.21 | 102.62 | 102.62 | 2.60% | 5,020,842 |
| Nov 7, 2025 | 100.70 | 100.88 | 99.31 | 100.02 | 100.02 | -1.63% | 3,060,695 |
| Nov 6, 2025 | 100.69 | 102.05 | 100.19 | 101.68 | 101.68 | 0.98% | 3,784,238 |
| Nov 5, 2025 | 98.54 | 101.37 | 98.30 | 100.69 | 100.69 | 0.51% | 3,638,407 |
| Nov 4, 2025 | 102.50 | 102.89 | 99.66 | 100.18 | 100.18 | -2.84% | 4,558,530 |
| Nov 3, 2025 | 103.66 | 104.28 | 99.88 | 103.11 | 103.11 | -1.41% | 6,813,807 |
| Oct 31, 2025 | 106.90 | 107.60 | 104.23 | 104.58 | 104.58 | -2.49% | 7,478,261 |
| Oct 30, 2025 | 111.85 | 112.00 | 106.22 | 107.25 | 107.25 | -7.34% | 12,648,510 |
| Oct 29, 2025 | 114.60 | 116.00 | 112.68 | 115.74 | 115.74 | 1.53% | 7,300,004 |
| Oct 28, 2025 | 109.10 | 117.56 | 108.17 | 114.00 | 114.00 | 3.01% | 11,863,770 |
| Oct 27, 2025 | 109.01 | 111.18 | 108.00 | 110.67 | 110.67 | 2.01% | 8,072,072 |
| Oct 24, 2025 | 104.00 | 108.99 | 103.50 | 108.49 | 108.49 | 5.13% | 10,232,270 |
| Oct 23, 2025 | 104.70 | 104.74 | 101.04 | 103.20 | 103.20 | -2.18% | 7,931,545 |
| Oct 22, 2025 | 112.10 | 112.39 | 105.00 | 105.50 | 105.50 | -7.06% | 12,932,860 |
| Oct 21, 2025 | 114.18 | 117.56 | 112.46 | 113.52 | 113.52 | -1.50% | 12,519,590 |
| Oct 20, 2025 | 114.80 | 118.73 | 113.30 | 115.25 | 115.25 | 2.80% | 10,769,000 |
| Oct 17, 2025 | 116.28 | 119.63 | 111.72 | 112.11 | 112.11 | -2.61% | 11,689,450 |
| Oct 16, 2025 | 110.62 | 121.65 | 110.01 | 115.11 | 115.11 | 4.06% | 16,734,670 |
| Oct 15, 2025 | 108.60 | 113.00 | 108.60 | 110.62 | 110.62 | 1.86% | 7,455,814 |
| Oct 14, 2025 | 116.00 | 116.00 | 108.58 | 108.60 | 108.60 | -6.54% | 11,685,750 |
| Oct 13, 2025 | 107.00 | 116.85 | 106.51 | 116.20 | 116.20 | 3.52% | 12,782,320 |
| Oct 10, 2025 | 114.01 | 116.00 | 110.80 | 112.25 | 112.25 | -3.07% | 10,494,920 |
| Oct 9, 2025 | 111.00 | 118.68 | 109.96 | 115.80 | 115.80 | 5.27% | 14,601,970 |