StarPower Semiconductor Ltd. (SHA:603290)
China
· Delayed Price · Currency is CNY 109.90
-1.18 (-1.06%)
Apr 29, 2026, 3:00 PM CST
StarPower Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.39 | 113.66 | 109.01 | 111.08 | 111.08 | 0.34% | 9,256,687 |
| Apr 27, 2026 | 109.00 | 111.66 | 107.55 | 110.70 | 110.70 | 1.84% | 8,589,922 |
| Apr 24, 2026 | 106.08 | 110.69 | 106.01 | 108.70 | 108.70 | 2.55% | 10,120,493 |
| Apr 23, 2026 | 101.70 | 110.50 | 101.51 | 106.00 | 106.00 | 4.18% | 10,885,998 |
| Apr 22, 2026 | 100.88 | 101.86 | 100.30 | 101.75 | 101.75 | 0.73% | 3,482,533 |
| Apr 21, 2026 | 102.01 | 102.01 | 100.00 | 101.01 | 101.01 | -1.30% | 3,182,961 |
| Apr 20, 2026 | 99.50 | 103.02 | 99.46 | 102.34 | 102.34 | 2.90% | 5,215,190 |
| Apr 17, 2026 | 99.66 | 100.28 | 98.88 | 99.46 | 99.46 | -0.20% | 2,968,005 |
| Apr 16, 2026 | 98.00 | 99.71 | 97.90 | 99.66 | 99.66 | -0.75% | 4,347,848 |
| Apr 15, 2026 | 102.80 | 102.81 | 99.90 | 100.41 | 100.41 | -1.62% | 4,859,004 |
| Apr 14, 2026 | 101.52 | 103.00 | 100.88 | 102.06 | 102.06 | 1.90% | 4,929,578 |
| Apr 13, 2026 | 99.99 | 101.21 | 99.62 | 100.16 | 100.16 | -0.54% | 2,787,862 |
| Apr 10, 2026 | 100.00 | 102.50 | 100.00 | 100.70 | 100.70 | 1.18% | 4,069,000 |
| Apr 9, 2026 | 100.20 | 100.50 | 99.07 | 99.53 | 99.53 | -1.94% | 3,016,880 |
| Apr 8, 2026 | 100.44 | 101.50 | 99.40 | 101.50 | 101.50 | 3.65% | 4,917,468 |
| Apr 7, 2026 | 97.45 | 98.34 | 96.79 | 97.93 | 97.93 | 0.58% | 2,647,833 |
| Apr 3, 2026 | 97.60 | 98.28 | 96.08 | 97.37 | 97.37 | 0.12% | 3,274,267 |
| Apr 2, 2026 | 100.85 | 100.87 | 96.92 | 97.25 | 97.25 | -4.47% | 5,881,793 |
| Apr 1, 2026 | 103.07 | 104.71 | 100.50 | 101.80 | 101.80 | 0.34% | 5,758,022 |
| Mar 31, 2026 | 107.14 | 107.14 | 101.45 | 101.45 | 101.45 | -5.20% | 7,095,697 |
| Mar 30, 2026 | 107.51 | 108.74 | 104.50 | 107.01 | 107.01 | -1.92% | 6,470,763 |
| Mar 27, 2026 | 106.00 | 109.60 | 104.94 | 109.10 | 109.10 | 1.47% | 6,893,130 |
| Mar 26, 2026 | 105.18 | 112.72 | 103.99 | 107.52 | 107.52 | 2.22% | 8,391,236 |
| Mar 25, 2026 | 104.35 | 107.16 | 103.68 | 105.18 | 105.18 | 1.12% | 6,549,266 |
| Mar 24, 2026 | 108.90 | 109.30 | 99.90 | 104.01 | 104.01 | -2.81% | 9,811,935 |
| Mar 23, 2026 | 106.01 | 110.11 | 105.06 | 107.02 | 107.02 | -1.61% | 7,954,906 |
| Mar 20, 2026 | 107.98 | 111.66 | 105.80 | 108.77 | 108.77 | 0.75% | 7,964,357 |
| Mar 19, 2026 | 108.38 | 109.40 | 107.27 | 107.96 | 107.96 | -3.56% | 5,697,883 |
| Mar 18, 2026 | 108.58 | 114.67 | 106.15 | 111.94 | 111.94 | 4.36% | 7,992,607 |
| Mar 17, 2026 | 109.50 | 110.99 | 107.20 | 107.26 | 107.26 | -2.39% | 5,805,394 |
| Mar 16, 2026 | 106.65 | 110.86 | 104.79 | 109.89 | 109.89 | 2.80% | 6,708,935 |
| Mar 13, 2026 | 107.88 | 109.56 | 106.60 | 106.90 | 106.90 | -1.98% | 4,109,371 |
| Mar 12, 2026 | 108.04 | 111.00 | 107.46 | 109.06 | 109.06 | 0.91% | 5,715,309 |
| Mar 11, 2026 | 109.61 | 110.80 | 107.40 | 108.08 | 108.08 | 0.58% | 9,130,656 |
| Mar 10, 2026 | 100.87 | 109.21 | 100.68 | 107.46 | 107.46 | 8.24% | 12,881,790 |
| 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 |