StarPower Semiconductor Ltd. (SHA:603290)
China
· Delayed Price · Currency is CNY 99.06
-0.14 (-0.14%)
Dec 5, 2025, 3:00 PM CST
StarPower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 110.69 | 112.10 | 109.16 | 110.00 | 110.00 | -0.69% | 8,196,570 |
| Sep 29, 2025 | 111.00 | 111.92 | 107.75 | 110.76 | 110.76 | -1.05% | 8,194,601 |
| Sep 26, 2025 | 110.88 | 114.86 | 110.88 | 111.93 | 111.93 | 0.18% | 9,322,843 |
| Sep 25, 2025 | 113.00 | 115.06 | 111.07 | 111.73 | 111.73 | -1.12% | 11,750,490 |
| Sep 24, 2025 | 107.00 | 113.00 | 106.44 | 113.00 | 113.00 | 4.55% | 16,794,890 |
| Sep 23, 2025 | 107.60 | 108.23 | 102.90 | 108.08 | 108.08 | -0.10% | 10,636,390 |
| Sep 22, 2025 | 106.98 | 109.79 | 105.10 | 108.19 | 108.19 | 1.94% | 9,603,814 |
| Sep 19, 2025 | 109.30 | 110.27 | 106.00 | 106.13 | 106.13 | -2.25% | 8,488,586 |
| Sep 18, 2025 | 106.80 | 112.57 | 106.01 | 108.57 | 108.57 | 1.58% | 14,151,470 |
| Sep 17, 2025 | 105.40 | 107.49 | 104.22 | 106.88 | 106.88 | 1.15% | 6,705,489 |
| Sep 16, 2025 | 104.11 | 106.11 | 103.80 | 105.66 | 105.66 | 0.49% | 5,705,092 |
| Sep 15, 2025 | 110.00 | 110.99 | 105.00 | 105.15 | 105.15 | -0.37% | 9,591,487 |
| Sep 12, 2025 | 105.99 | 107.88 | 105.30 | 105.54 | 105.54 | -0.62% | 8,131,116 |
| Sep 11, 2025 | 102.64 | 106.71 | 102.00 | 106.20 | 106.20 | 2.85% | 7,496,085 |
| Sep 10, 2025 | 104.31 | 105.34 | 102.11 | 103.26 | 103.26 | -1.33% | 5,621,081 |
| Sep 9, 2025 | 105.15 | 106.88 | 104.18 | 104.65 | 104.65 | -1.71% | 5,457,011 |
| Sep 8, 2025 | 106.00 | 107.29 | 104.14 | 106.47 | 106.47 | 2.07% | 8,672,838 |
| Sep 5, 2025 | 100.41 | 104.90 | 99.38 | 104.31 | 104.31 | 3.88% | 8,139,448 |
| Sep 4, 2025 | 104.65 | 106.69 | 98.02 | 100.41 | 100.41 | -4.37% | 10,959,300 |
| Sep 3, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 0.62% | 9,532,079 |
| Sep 2, 2025 | 108.77 | 109.60 | 103.77 | 104.35 | 104.35 | -4.89% | 11,705,510 |
| Sep 1, 2025 | 111.00 | 112.00 | 106.86 | 109.72 | 109.72 | 0.51% | 13,931,050 |
| Aug 29, 2025 | 108.40 | 114.50 | 108.05 | 109.16 | 109.16 | 1.04% | 24,597,600 |
| Aug 28, 2025 | 102.70 | 108.04 | 102.02 | 108.04 | 108.04 | 10.00% | 19,274,310 |
| Aug 27, 2025 | 98.11 | 102.20 | 97.13 | 98.22 | 98.22 | 0.12% | 11,784,330 |
| Aug 26, 2025 | 98.10 | 99.31 | 96.50 | 98.10 | 98.10 | 0.02% | 7,142,770 |
| Aug 25, 2025 | 99.00 | 102.50 | 97.00 | 98.08 | 98.08 | -0.62% | 9,750,577 |
| Aug 22, 2025 | 96.80 | 99.48 | 96.80 | 98.69 | 98.69 | 1.88% | 9,064,673 |
| Aug 21, 2025 | 98.80 | 99.49 | 96.36 | 96.87 | 96.87 | -1.05% | 5,922,176 |
| Aug 20, 2025 | 96.80 | 98.01 | 95.39 | 97.90 | 97.90 | 0.86% | 6,606,492 |
| Aug 19, 2025 | 98.47 | 99.80 | 96.90 | 97.07 | 97.07 | -1.93% | 7,533,502 |
| Aug 18, 2025 | 98.80 | 101.00 | 96.80 | 98.98 | 98.98 | 1.22% | 10,170,180 |
| Aug 15, 2025 | 94.03 | 98.38 | 94.01 | 97.79 | 97.79 | 2.94% | 9,269,485 |
| Aug 14, 2025 | 96.96 | 101.66 | 95.00 | 95.00 | 95.00 | -2.01% | 13,749,610 |
| Aug 13, 2025 | 95.50 | 99.88 | 95.50 | 96.95 | 96.95 | 0.08% | 11,335,480 |
| Aug 12, 2025 | 91.30 | 98.90 | 91.09 | 96.87 | 96.87 | 6.10% | 15,752,110 |
| Aug 11, 2025 | 90.61 | 92.39 | 90.45 | 91.30 | 91.30 | 0.87% | 7,114,290 |
| Aug 8, 2025 | 92.60 | 92.66 | 90.51 | 90.51 | 90.51 | -3.92% | 15,035,480 |
| Aug 7, 2025 | 85.64 | 94.20 | 85.25 | 94.20 | 94.20 | 10.00% | 20,281,670 |
| Aug 6, 2025 | 84.69 | 85.81 | 84.12 | 85.64 | 85.64 | 1.03% | 2,672,937 |
| Aug 5, 2025 | 84.99 | 85.12 | 84.51 | 84.77 | 84.77 | -0.22% | 2,112,246 |
| Aug 4, 2025 | 84.81 | 85.25 | 84.20 | 84.96 | 84.96 | 0.07% | 2,130,906 |
| Aug 1, 2025 | 85.21 | 86.10 | 84.58 | 84.90 | 84.90 | -0.99% | 2,796,971 |
| Jul 31, 2025 | 87.76 | 88.59 | 85.21 | 85.75 | 85.75 | -2.38% | 5,219,560 |
| Jul 30, 2025 | 85.96 | 89.00 | 84.60 | 87.84 | 87.84 | 2.15% | 5,987,182 |
| Jul 29, 2025 | 85.60 | 86.00 | 84.86 | 85.99 | 85.99 | 0.42% | 3,241,352 |
| Jul 28, 2025 | 86.26 | 86.26 | 85.23 | 85.63 | 85.63 | -0.80% | 2,893,734 |
| Jul 25, 2025 | 85.38 | 87.50 | 85.06 | 86.32 | 86.32 | 0.82% | 6,048,199 |
| Jul 24, 2025 | 82.30 | 86.00 | 82.20 | 85.62 | 85.62 | 4.03% | 6,422,933 |
| Jul 23, 2025 | 82.85 | 83.70 | 82.25 | 82.30 | 82.30 | -0.66% | 3,140,908 |
| Jul 22, 2025 | 81.41 | 82.97 | 81.20 | 82.85 | 82.85 | 1.71% | 3,877,717 |
| Jul 21, 2025 | 81.71 | 81.82 | 81.02 | 81.46 | 81.46 | -0.32% | 2,502,104 |
| Jul 18, 2025 | 81.38 | 82.35 | 80.92 | 81.72 | 81.72 | -0.66% | 2,866,565 |
| Jul 17, 2025 | 82.00 | 82.47 | 81.67 | 82.26 | 82.26 | -0.06% | 1,981,530 |
| Jul 16, 2025 | 81.79 | 83.21 | 81.60 | 82.31 | 82.31 | 0.64% | 2,159,700 |
| Jul 15, 2025 | 81.42 | 82.25 | 81.14 | 81.79 | 81.79 | - | 1,859,215 |
| Jul 14, 2025 | 82.16 | 82.45 | 81.41 | 81.79 | 81.79 | -0.46% | 1,783,080 |
| Jul 11, 2025 | 81.90 | 82.42 | 81.38 | 82.17 | 82.17 | 0.29% | 2,377,977 |