Skip to main content
Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. (SHE:300831)
China flag China · Delayed Price · Currency is CNY
19.49
+0.33 (1.72%)
Apr 29, 2026, 3:04 PM CST

SHE:300831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2319.6416.2319.48-1.67%20,281,000
Apr 28, 202619.5919.8519.0019.1619.16-1.69%25,195,700
Apr 27, 202618.7220.1618.5019.4919.4912.79%38,859,500
Apr 24, 202616.2317.4016.2317.2817.285.37%17,436,000
Apr 23, 202617.0817.1816.1016.4016.40-3.98%13,812,560
Apr 22, 202616.8617.3016.8217.0817.080.06%10,506,960
Apr 21, 202617.1917.2016.6617.0717.07-0.23%10,594,300
Apr 20, 202617.0917.2916.7917.1117.11-1.10%13,220,700
Apr 17, 202617.2317.4916.9917.3017.301.59%13,742,900
Apr 16, 202616.8517.1516.5817.0317.031.19%10,316,300
Apr 15, 202617.2517.4416.7916.8316.83-1.64%14,802,800
Apr 14, 202616.8917.8816.8117.1117.112.27%16,636,300
Apr 13, 202616.6717.0016.6216.7316.73-0.77%10,766,800
Apr 10, 202617.3017.5216.8516.8616.86-1.63%14,703,900
Apr 9, 202617.4817.5517.0817.1417.14-3.98%15,403,500
Apr 8, 202617.6517.8817.4217.8517.854.14%18,350,900
Apr 7, 202617.1817.5916.8017.1417.140.23%13,253,900
Apr 3, 202617.9617.9716.8517.1017.10-2.90%16,990,600
Apr 2, 202617.5618.2517.3417.6117.610.51%25,565,300
Apr 1, 202616.5118.1016.2017.5217.5210.61%35,525,100
Mar 31, 202616.4616.5615.8215.8415.84-3.77%9,276,000
Mar 30, 202616.2516.5115.9516.4616.46-0.66%9,306,400
Mar 27, 202616.0016.8515.9516.5716.571.41%12,405,400
Mar 26, 202616.8816.9016.0816.3416.34-3.20%13,999,200
Mar 25, 202617.1517.6816.7616.8816.88-0.06%19,393,800
Mar 24, 202616.6916.9415.9016.8916.893.24%21,245,400
Mar 23, 202616.6017.1816.1916.3616.36-3.48%20,572,970
Mar 20, 202617.6018.0516.9016.9516.95-3.36%21,810,262
Mar 19, 202618.2118.3417.3917.5417.54-6.60%21,168,299
Mar 18, 202618.5219.0818.3518.7818.781.84%23,299,400
Mar 17, 202618.9619.7918.3918.4418.44-0.11%31,366,940
Mar 16, 202619.5319.8517.7418.4618.46-4.75%35,708,430
Mar 13, 202619.9021.1819.3019.3819.38-4.01%33,064,160
Mar 12, 202620.1820.9719.8620.1920.19-1.94%30,058,830
Mar 11, 202619.9321.0919.9320.5920.593.88%32,921,120
Mar 10, 202619.7720.8719.5219.8219.820.25%38,560,500
Mar 9, 202620.9221.0319.2119.7719.77-5.99%47,433,790
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