Guangdong Topstar Technology Co., Ltd. (SHE:300607)
China
· Delayed Price · Currency is CNY 29.60
+1.21 (4.26%)
At close: Dec 5, 2025
SHE:300607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.32 | 29.63 | 28.15 | 29.60 | 29.60 | 4.26% | 15,780,280 |
| Dec 4, 2025 | 28.88 | 28.99 | 28.20 | 28.39 | 28.39 | 0.82% | 10,132,710 |
| Dec 3, 2025 | 28.68 | 28.96 | 28.08 | 28.16 | 28.16 | -1.85% | 7,346,023 |
| Dec 2, 2025 | 28.90 | 29.23 | 28.51 | 28.69 | 28.69 | -4.05% | 13,092,720 |
| Dec 1, 2025 | 29.08 | 29.96 | 29.08 | 29.90 | 29.90 | 2.29% | 11,113,860 |
| Nov 28, 2025 | 29.00 | 29.35 | 28.71 | 29.23 | 29.23 | 1.32% | 7,559,862 |
| Nov 27, 2025 | 29.09 | 29.35 | 28.80 | 28.85 | 28.85 | -0.41% | 6,704,393 |
| Nov 26, 2025 | 28.80 | 29.17 | 28.63 | 28.97 | 28.97 | 0.28% | 7,106,303 |
| Nov 25, 2025 | 29.05 | 29.35 | 28.75 | 28.89 | 28.89 | 0.14% | 9,517,283 |
| Nov 24, 2025 | 28.40 | 29.08 | 27.99 | 28.85 | 28.85 | 2.38% | 9,082,683 |
| Nov 21, 2025 | 28.40 | 28.88 | 27.60 | 28.18 | 28.18 | -1.50% | 12,767,410 |
| Nov 20, 2025 | 29.10 | 29.45 | 28.60 | 28.61 | 28.61 | -1.68% | 6,063,638 |
| Nov 19, 2025 | 29.41 | 29.58 | 28.95 | 29.10 | 29.10 | -1.09% | 5,909,086 |
| Nov 18, 2025 | 29.60 | 29.73 | 29.33 | 29.42 | 29.42 | -0.94% | 5,713,221 |
| Nov 17, 2025 | 29.33 | 29.79 | 29.33 | 29.70 | 29.70 | 1.64% | 6,908,288 |
| Nov 14, 2025 | 29.81 | 30.03 | 29.22 | 29.22 | 29.22 | -2.96% | 8,198,577 |
| Nov 13, 2025 | 30.10 | 30.30 | 29.70 | 30.11 | 30.11 | 0.03% | 7,195,115 |
| Nov 12, 2025 | 30.80 | 30.80 | 29.60 | 30.10 | 30.10 | -2.15% | 10,298,630 |
| Nov 11, 2025 | 30.97 | 31.06 | 30.48 | 30.76 | 30.76 | 0.20% | 7,632,311 |
| Nov 10, 2025 | 31.38 | 31.63 | 30.61 | 30.70 | 30.70 | -2.57% | 12,619,770 |
| Nov 7, 2025 | 32.28 | 32.28 | 31.50 | 31.51 | 31.51 | -2.45% | 8,753,690 |
| Nov 6, 2025 | 31.83 | 32.55 | 31.68 | 32.30 | 32.30 | 1.54% | 9,960,575 |
| Nov 5, 2025 | 31.65 | 32.37 | 31.61 | 31.81 | 31.81 | -0.84% | 7,093,121 |
| Nov 4, 2025 | 32.49 | 32.50 | 31.85 | 32.08 | 32.08 | -1.87% | 9,448,724 |
| Nov 3, 2025 | 32.60 | 32.88 | 32.15 | 32.69 | 32.69 | -1.48% | 12,630,640 |
| Oct 31, 2025 | 32.49 | 33.55 | 32.44 | 33.18 | 33.18 | 1.47% | 11,936,020 |
| Oct 30, 2025 | 33.07 | 33.63 | 32.65 | 32.70 | 32.70 | -1.89% | 11,913,990 |
| Oct 29, 2025 | 32.81 | 33.60 | 32.63 | 33.33 | 33.33 | 1.83% | 13,006,340 |
| Oct 28, 2025 | 33.03 | 33.44 | 32.47 | 32.73 | 32.73 | 0.37% | 15,941,920 |
| Oct 27, 2025 | 32.51 | 32.76 | 32.22 | 32.61 | 32.61 | 1.21% | 11,253,040 |
| Oct 24, 2025 | 31.76 | 32.41 | 31.76 | 32.22 | 32.22 | 1.67% | 10,549,770 |
| Oct 23, 2025 | 31.65 | 31.80 | 31.11 | 31.69 | 31.69 | -0.66% | 7,457,478 |
| Oct 22, 2025 | 31.81 | 32.37 | 31.51 | 31.90 | 31.90 | 0.25% | 10,850,910 |
| Oct 21, 2025 | 31.76 | 31.86 | 31.25 | 31.82 | 31.82 | 0.86% | 7,882,602 |
| Oct 20, 2025 | 31.66 | 31.94 | 31.36 | 31.55 | 31.55 | 1.97% | 9,418,059 |
| Oct 17, 2025 | 32.25 | 32.47 | 30.90 | 30.94 | 30.94 | -4.24% | 13,936,490 |
| Oct 16, 2025 | 32.76 | 32.80 | 32.13 | 32.31 | 32.31 | -2.39% | 10,318,840 |
| Oct 15, 2025 | 32.33 | 33.21 | 31.80 | 33.10 | 33.10 | 2.86% | 15,143,110 |
| Oct 14, 2025 | 34.03 | 34.09 | 32.12 | 32.18 | 32.18 | -4.23% | 15,857,310 |
| Oct 13, 2025 | 32.50 | 33.72 | 31.76 | 33.60 | 33.60 | -2.55% | 17,050,400 |
| Oct 10, 2025 | 35.91 | 36.25 | 34.29 | 34.48 | 34.48 | -4.30% | 20,107,480 |
| Oct 9, 2025 | 35.79 | 36.38 | 35.43 | 36.03 | 36.03 | 0.70% | 15,816,080 |
| Sep 30, 2025 | 36.10 | 36.62 | 35.75 | 35.78 | 35.78 | -0.72% | 14,949,270 |
| Sep 29, 2025 | 35.40 | 36.25 | 35.17 | 36.04 | 36.04 | 2.65% | 17,285,430 |
| Sep 26, 2025 | 36.42 | 36.68 | 35.11 | 35.11 | 35.11 | -4.64% | 19,720,480 |
| Sep 25, 2025 | 37.31 | 37.68 | 36.75 | 36.82 | 36.82 | -1.66% | 19,161,170 |
| Sep 24, 2025 | 36.66 | 37.56 | 36.14 | 37.44 | 37.44 | 1.52% | 21,035,300 |
| Sep 23, 2025 | 37.66 | 38.37 | 35.82 | 36.88 | 36.88 | -3.38% | 32,035,370 |
| Sep 22, 2025 | 38.39 | 39.34 | 37.80 | 38.17 | 38.17 | 1.30% | 29,225,470 |
| Sep 19, 2025 | 38.55 | 39.80 | 37.41 | 37.68 | 37.68 | -2.03% | 41,133,810 |
| Sep 18, 2025 | 40.11 | 40.75 | 37.86 | 38.46 | 38.46 | -4.35% | 61,755,170 |
| Sep 17, 2025 | 39.20 | 40.81 | 38.90 | 40.21 | 40.21 | 2.34% | 53,054,820 |
| Sep 16, 2025 | 37.55 | 39.45 | 37.54 | 39.29 | 39.29 | 4.36% | 46,646,300 |
| Sep 15, 2025 | 38.91 | 39.37 | 37.55 | 37.65 | 37.65 | -1.85% | 39,221,010 |
| Sep 12, 2025 | 39.70 | 40.45 | 38.33 | 38.36 | 38.36 | -3.30% | 49,896,150 |
| Sep 11, 2025 | 37.30 | 39.98 | 37.15 | 39.67 | 39.67 | 5.34% | 62,063,620 |
| Sep 10, 2025 | 37.04 | 38.50 | 37.01 | 37.66 | 37.66 | 0.78% | 36,749,640 |
| Sep 9, 2025 | 37.32 | 37.95 | 37.00 | 37.37 | 37.37 | -1.32% | 29,308,300 |
| Sep 8, 2025 | 35.62 | 37.99 | 35.40 | 37.87 | 37.87 | 5.93% | 51,332,930 |
| Sep 5, 2025 | 34.22 | 35.79 | 33.88 | 35.75 | 35.75 | 4.62% | 27,686,570 |
| Sep 4, 2025 | 35.71 | 35.88 | 33.60 | 34.17 | 34.17 | -4.15% | 28,255,680 |
| Sep 3, 2025 | 37.38 | 37.75 | 35.43 | 35.65 | 35.65 | -5.41% | 33,566,430 |
| Sep 2, 2025 | 36.90 | 38.99 | 34.69 | 37.69 | 37.69 | 3.46% | 61,544,640 |
| Sep 1, 2025 | 36.05 | 37.27 | 35.95 | 36.43 | 36.43 | 1.34% | 23,268,660 |
| Aug 29, 2025 | 36.39 | 36.89 | 35.73 | 35.95 | 35.95 | -1.48% | 22,945,890 |
| Aug 28, 2025 | 35.65 | 36.50 | 34.84 | 36.49 | 36.49 | 1.98% | 31,060,470 |
| Aug 27, 2025 | 36.61 | 37.73 | 35.77 | 35.78 | 35.78 | -2.24% | 36,535,220 |
| Aug 26, 2025 | 37.45 | 37.45 | 36.60 | 36.60 | 36.60 | -3.23% | 29,980,140 |
| Aug 25, 2025 | 37.40 | 38.22 | 36.90 | 37.82 | 37.82 | 2.55% | 40,842,710 |
| Aug 22, 2025 | 36.68 | 37.18 | 36.38 | 36.88 | 36.88 | 1.10% | 31,451,940 |
| Aug 21, 2025 | 37.19 | 37.77 | 36.27 | 36.48 | 36.48 | -1.80% | 35,721,190 |
| Aug 20, 2025 | 36.80 | 37.98 | 36.60 | 37.15 | 37.15 | -1.72% | 42,144,260 |
| Aug 19, 2025 | 34.68 | 39.98 | 34.06 | 37.80 | 37.80 | 8.84% | 80,027,670 |
| Aug 18, 2025 | 34.34 | 35.00 | 34.21 | 34.73 | 34.73 | 1.14% | 32,182,900 |
| Aug 15, 2025 | 33.88 | 34.42 | 33.81 | 34.34 | 34.34 | 0.56% | 26,237,240 |
| Aug 14, 2025 | 34.30 | 34.87 | 33.14 | 34.15 | 34.15 | -0.20% | 35,757,540 |
| Aug 13, 2025 | 34.03 | 34.36 | 33.71 | 34.22 | 34.22 | 0.62% | 23,004,750 |
| Aug 12, 2025 | 34.14 | 34.42 | 33.60 | 34.01 | 34.01 | -0.47% | 17,936,950 |
| Aug 11, 2025 | 34.21 | 34.37 | 33.97 | 34.17 | 34.17 | 0.83% | 18,601,080 |
| Aug 8, 2025 | 35.10 | 35.10 | 33.88 | 33.89 | 33.89 | -3.36% | 23,646,800 |
| Aug 7, 2025 | 35.80 | 35.98 | 34.56 | 35.07 | 35.07 | -1.74% | 35,701,040 |
| Aug 6, 2025 | 34.56 | 36.56 | 34.20 | 35.69 | 35.69 | 4.97% | 58,508,930 |
| Aug 5, 2025 | 33.96 | 34.15 | 33.60 | 34.00 | 34.00 | 0.59% | 19,619,530 |
| Aug 4, 2025 | 32.30 | 33.87 | 32.30 | 33.80 | 33.80 | 3.36% | 18,860,040 |
| Aug 1, 2025 | 33.02 | 33.29 | 32.35 | 32.70 | 32.70 | -1.51% | 15,425,470 |
| Jul 31, 2025 | 33.34 | 33.98 | 33.00 | 33.20 | 33.20 | -1.45% | 18,174,140 |
| Jul 30, 2025 | 33.90 | 35.25 | 33.49 | 33.69 | 33.69 | -0.80% | 24,152,710 |
| Jul 29, 2025 | 34.05 | 34.09 | 33.37 | 33.96 | 33.96 | -0.26% | 17,738,280 |
| Jul 28, 2025 | 34.56 | 34.66 | 33.88 | 34.05 | 34.05 | -0.96% | 18,408,610 |
| Jul 25, 2025 | 33.80 | 34.48 | 33.61 | 34.38 | 34.38 | 2.35% | 27,467,950 |
| Jul 24, 2025 | 33.10 | 33.90 | 33.10 | 33.59 | 33.59 | 2.28% | 20,176,420 |
| Jul 23, 2025 | 33.23 | 33.33 | 32.80 | 32.84 | 32.84 | -1.94% | 15,933,710 |
| Jul 22, 2025 | 33.95 | 34.18 | 33.24 | 33.49 | 33.49 | -2.48% | 25,392,200 |
| Jul 21, 2025 | 34.28 | 35.30 | 34.08 | 34.34 | 34.34 | 1.78% | 31,244,670 |
| Jul 18, 2025 | 34.13 | 34.38 | 33.62 | 33.74 | 33.74 | -1.52% | 20,216,060 |
| Jul 17, 2025 | 33.70 | 34.89 | 33.50 | 34.26 | 34.26 | 1.03% | 31,723,550 |
| Jul 16, 2025 | 33.70 | 34.50 | 33.30 | 33.91 | 33.91 | 1.41% | 31,762,020 |
| Jul 15, 2025 | 33.47 | 33.89 | 32.65 | 33.44 | 33.44 | -0.36% | 24,338,470 |
| Jul 14, 2025 | 32.66 | 34.00 | 32.58 | 33.56 | 33.56 | 2.72% | 31,528,670 |
| Jul 11, 2025 | 32.01 | 33.00 | 31.69 | 32.67 | 32.67 | 2.16% | 20,672,230 |