Skip to main content
Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. (SHE:300831)
China flag China · Delayed Price · Currency is CNY
19.77
-1.26 (-5.99%)
At close: Mar 9, 2026

SHE:300831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2821.8818.1821.0321.0312.70%57,061,190
Mar 5, 202617.0318.7817.0318.6618.669.00%44,628,390
Mar 4, 202616.0917.7615.9017.1217.125.22%39,125,200
Mar 3, 202616.3016.8015.7716.2716.270.87%33,166,227
Mar 2, 202615.0717.0315.0116.1316.135.98%34,346,717
Feb 27, 202615.3115.4914.9615.2215.22-1.04%13,368,490
Feb 26, 202615.2015.4815.1315.3815.380.72%12,571,300
Feb 25, 202615.4715.4715.1915.2715.27-2.68%15,820,700
Feb 24, 202615.0015.7514.6515.6915.695.73%24,755,300
Feb 13, 202614.3315.0014.2714.8414.843.78%17,480,339
Feb 12, 202614.4514.6814.1514.3014.30-1.38%16,141,500
Feb 11, 202613.9114.5013.7814.5014.504.09%18,507,190
Feb 10, 202613.7914.0313.7413.9313.930.87%10,062,945
Feb 9, 202613.6814.0513.6013.8113.811.99%10,683,890
Feb 6, 202613.6113.7913.5113.5413.54-1.81%9,647,840
Feb 5, 202613.3213.8913.2313.7913.792.60%13,298,640
Feb 4, 202613.3013.7013.2613.4413.44-7,650,400
Feb 3, 202613.6113.7713.2513.4413.44-0.30%10,640,700
Feb 2, 202613.2213.9613.2213.4813.481.05%17,086,300
Jan 30, 202613.2513.5513.0213.3413.342.85%9,667,200
Jan 29, 202613.4313.4612.9712.9712.97-4.35%11,012,790
Jan 28, 202613.2713.8813.2713.5613.561.27%14,587,300
Jan 27, 202613.2313.3912.7313.3913.391.21%11,599,560
Jan 26, 202613.3313.5613.1613.2313.23-1.27%10,132,700
Jan 23, 202613.3513.4713.3013.4013.40-10,181,100
Jan 22, 202613.5813.6913.3213.4013.40-1.69%13,470,780
Jan 21, 202613.8514.0913.5813.6313.63-3.54%15,631,300
Jan 20, 202613.7014.3313.5114.1314.131.36%22,789,290
Jan 19, 202613.5014.0513.3213.9413.942.12%26,445,790
Jan 16, 202612.5014.4612.5013.6513.6512.90%36,874,107
Jan 15, 202611.9512.1211.9012.0912.090.33%6,016,990
Jan 14, 202612.1712.2511.9012.0512.05-7,369,690
Jan 13, 202612.1312.2711.8512.0512.05-0.82%9,732,000
Jan 12, 202612.0112.1912.0112.1512.151.17%9,756,300
Jan 9, 202612.1812.3511.9212.0112.011.52%12,231,190
Jan 8, 202611.8811.9511.7711.8311.83-0.84%8,024,890
Jan 7, 202611.3612.2511.3511.9311.934.74%15,881,630
Jan 6, 202611.2011.6511.1911.3911.391.88%9,062,870
Jan 5, 202611.0211.2111.0211.1811.181.45%7,214,978
Dec 31, 202511.2011.2710.8811.0211.02-1.52%8,279,800
Dec 30, 202511.0611.3611.0111.1911.190.90%11,142,770
Dec 29, 202511.2911.7911.0811.0911.09-14.82%25,261,570
Dec 26, 202513.0813.1412.9813.0213.02-0.53%3,213,600
Dec 25, 202513.0413.1613.0113.0913.090.38%2,993,731
Dec 24, 202512.8813.0712.8713.0413.041.09%3,189,800
Dec 23, 202512.9713.0312.8312.9012.90-0.54%2,768,000
Dec 22, 202512.9613.1212.9612.9712.970.15%3,073,811
Dec 19, 202512.9413.0712.9312.9512.950.47%2,390,200
Dec 18, 202512.7713.0012.7612.8912.890.08%2,399,601
Dec 17, 202512.9013.0112.6112.8812.88-0.31%3,985,433
Dec 16, 202513.1913.2612.9212.9212.92-2.05%3,468,200
Dec 15, 202513.2313.3913.1813.1913.19-1.05%2,664,601
Dec 12, 202513.2813.4613.2113.3313.330.30%2,708,200
Dec 11, 202513.5013.5113.2713.2913.29-1.63%2,784,378
Dec 10, 202513.5713.6213.3513.5113.51-0.44%3,967,000
Dec 9, 202513.6413.6613.5413.5713.57-0.51%2,308,792
Dec 8, 202513.6313.7213.5213.6413.640.59%3,231,300
Dec 5, 202513.3213.5813.2513.5613.561.65%3,472,292
Dec 4, 202513.3013.4113.2013.3413.34-0.22%2,301,800
Dec 3, 202513.3613.4513.3013.3713.37-0.37%2,332,392
Dec 2, 202513.4113.5413.3413.4213.42-0.45%2,086,600
Dec 1, 202513.3813.5113.3213.4813.480.60%3,424,369
Nov 28, 202513.2513.4013.1813.4013.400.98%2,599,800
Nov 27, 202513.1013.4913.1013.2713.271.45%3,319,200
Nov 26, 202513.3013.3813.0813.0813.08-2.10%3,260,100
Nov 25, 202513.2813.5413.2313.3613.361.06%3,555,100
Nov 24, 202513.0213.2513.0113.2213.222.01%3,108,400
Nov 21, 202513.5013.6112.9112.9612.96-4.50%5,903,600
Nov 20, 202513.6913.7813.5213.5713.57-0.51%3,286,200
Nov 19, 202513.8713.8813.5713.6413.64-1.73%4,548,400
Nov 18, 202513.9313.9813.8113.8813.88-0.43%3,421,600
Nov 17, 202513.8613.9713.8413.9413.940.50%2,661,200
Nov 14, 202514.0114.0613.8513.8713.87-1.07%3,449,899
Nov 13, 202514.0114.0913.9414.0214.020.29%4,180,400
Nov 12, 202514.1914.1913.8713.9813.98-1.41%4,152,900
Nov 11, 202514.3014.3214.1414.1814.18-0.35%3,744,100
Nov 10, 202514.1914.2914.1614.2314.230.14%5,264,270
Nov 7, 202514.3814.3814.1614.2114.21-1.66%7,001,100
Nov 6, 202514.2514.7414.1914.4514.451.55%14,026,660
Nov 5, 202513.6814.3013.6414.2314.232.89%10,044,770
Nov 4, 202513.7914.1113.7013.8313.830.36%6,051,800
Nov 3, 202513.6813.7813.4813.7813.780.73%3,993,700
Oct 31, 202513.5713.8113.5513.6813.680.44%4,178,100
Oct 30, 202513.9313.9413.6213.6213.62-2.01%5,389,900
Oct 29, 202514.0414.0713.8213.9013.90-0.86%4,503,200
Oct 28, 202514.0214.1913.9214.0214.02-0.78%4,817,900
Oct 27, 202514.3114.4013.9814.1314.13-1.94%9,158,300
Oct 24, 202514.1114.4114.1114.4114.412.13%5,234,600
Oct 23, 202514.0714.1513.9014.1114.11-0.14%3,113,800
Oct 22, 202514.1114.1814.0014.1314.13-0.49%3,061,400
Oct 21, 202514.0214.2113.9414.2014.201.43%4,052,200
Oct 20, 202513.8414.1013.8414.0014.002.19%4,073,000
Oct 17, 202514.2814.4013.7013.7013.69-4.53%6,546,285
Oct 16, 202514.2814.5514.1714.3514.340.70%7,636,305
Oct 15, 202514.0714.4414.0214.2514.241.42%4,906,500
Oct 14, 202514.4414.5514.0214.0514.04-2.70%6,126,455
Oct 13, 202514.0014.4813.7514.4414.430.56%6,397,400
Oct 10, 202514.5714.5714.3114.3614.35-1.91%6,675,400
Oct 9, 202514.5414.7914.4614.6414.631.46%7,558,900
Sep 30, 202514.3714.5714.3314.4314.420.77%4,673,700