SigmaStar Technology Ltd. (SHE:301536)
China
· Delayed Price · Currency is CNY 57.85
+1.28 (2.26%)
At close: Dec 5, 2025
SigmaStar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.56 | 58.96 | 55.39 | 57.85 | 57.85 | 2.26% | 7,056,234 |
| Dec 4, 2025 | 56.91 | 57.36 | 55.25 | 56.57 | 56.57 | -0.28% | 5,205,657 |
| Dec 3, 2025 | 58.90 | 59.10 | 56.50 | 56.73 | 56.73 | -3.73% | 7,143,093 |
| Dec 2, 2025 | 58.93 | 59.35 | 57.88 | 58.93 | 58.93 | -0.76% | 9,368,152 |
| Dec 1, 2025 | 56.90 | 60.10 | 55.71 | 59.38 | 59.38 | 5.12% | 16,187,370 |
| Nov 28, 2025 | 56.46 | 58.36 | 56.23 | 56.49 | 56.49 | -0.04% | 4,395,001 |
| Nov 27, 2025 | 55.05 | 57.90 | 54.98 | 56.51 | 56.51 | 2.00% | 6,048,330 |
| Nov 26, 2025 | 55.17 | 57.34 | 54.85 | 55.40 | 55.40 | -0.27% | 4,853,848 |
| Nov 25, 2025 | 55.20 | 56.15 | 54.73 | 55.55 | 55.55 | 1.76% | 2,993,450 |
| Nov 24, 2025 | 54.00 | 54.85 | 53.37 | 54.59 | 54.59 | 1.45% | 2,558,297 |
| Nov 21, 2025 | 54.51 | 55.79 | 53.78 | 53.81 | 53.81 | -2.61% | 2,908,810 |
| Nov 20, 2025 | 55.98 | 56.44 | 55.10 | 55.25 | 55.25 | -0.81% | 1,932,206 |
| Nov 19, 2025 | 56.51 | 57.35 | 55.54 | 55.70 | 55.70 | -1.88% | 2,131,200 |
| Nov 18, 2025 | 56.70 | 57.49 | 56.26 | 56.77 | 56.77 | 0.12% | 2,871,540 |
| Nov 17, 2025 | 55.64 | 57.26 | 55.36 | 56.70 | 56.70 | 1.91% | 3,118,135 |
| Nov 14, 2025 | 55.48 | 56.20 | 55.30 | 55.64 | 55.64 | -0.20% | 2,393,909 |
| Nov 13, 2025 | 55.08 | 55.89 | 54.63 | 55.75 | 55.75 | 0.96% | 3,269,990 |
| Nov 12, 2025 | 56.15 | 56.49 | 55.15 | 55.22 | 55.22 | -1.99% | 2,822,884 |
| Nov 11, 2025 | 57.62 | 57.74 | 56.21 | 56.34 | 56.34 | -1.73% | 2,660,946 |
| Nov 10, 2025 | 57.06 | 57.65 | 56.90 | 57.33 | 57.33 | 0.47% | 2,223,301 |
| Nov 7, 2025 | 58.01 | 58.08 | 56.98 | 57.06 | 57.06 | -2.38% | 3,540,377 |
| Nov 6, 2025 | 58.39 | 58.79 | 57.50 | 58.45 | 58.45 | 0.67% | 3,521,435 |
| Nov 5, 2025 | 57.81 | 58.95 | 57.72 | 58.06 | 58.06 | -1.34% | 2,993,800 |
| Nov 4, 2025 | 58.98 | 59.85 | 57.64 | 58.85 | 58.85 | -0.59% | 3,866,479 |
| Nov 3, 2025 | 58.51 | 59.29 | 57.63 | 59.20 | 59.20 | 0.63% | 3,137,499 |
| Oct 31, 2025 | 58.13 | 59.30 | 58.11 | 58.83 | 58.83 | 0.75% | 3,166,377 |
| Oct 30, 2025 | 59.01 | 59.67 | 58.39 | 58.39 | 58.39 | -0.44% | 4,017,164 |
| Oct 29, 2025 | 59.20 | 59.44 | 58.31 | 58.65 | 58.65 | -0.93% | 4,240,318 |
| Oct 28, 2025 | 59.00 | 59.97 | 58.75 | 59.20 | 59.20 | -0.03% | 3,590,088 |
| Oct 27, 2025 | 59.53 | 59.88 | 58.66 | 59.22 | 59.22 | 0.87% | 4,163,884 |
| Oct 24, 2025 | 59.04 | 60.00 | 58.60 | 58.71 | 58.71 | 0.43% | 4,632,671 |
| Oct 23, 2025 | 58.00 | 58.65 | 57.70 | 58.46 | 58.46 | 1.05% | 3,220,774 |
| Oct 22, 2025 | 57.50 | 58.33 | 57.12 | 57.85 | 57.85 | -0.12% | 2,703,771 |
| Oct 21, 2025 | 57.00 | 58.14 | 56.38 | 57.92 | 57.92 | 2.82% | 4,226,904 |
| Oct 20, 2025 | 57.00 | 57.48 | 56.00 | 56.33 | 56.33 | 0.28% | 3,851,821 |
| Oct 17, 2025 | 59.10 | 59.27 | 56.16 | 56.17 | 56.17 | -4.80% | 4,545,333 |
| Oct 16, 2025 | 60.10 | 60.33 | 59.00 | 59.00 | 59.00 | -1.90% | 3,632,590 |
| Oct 15, 2025 | 60.08 | 60.90 | 59.00 | 60.14 | 60.14 | 0.10% | 4,111,078 |
| Oct 14, 2025 | 62.80 | 63.83 | 59.80 | 60.08 | 60.08 | -3.35% | 6,770,927 |
| Oct 13, 2025 | 60.00 | 62.80 | 60.00 | 62.16 | 62.16 | -1.52% | 5,737,806 |
| Oct 10, 2025 | 66.13 | 66.45 | 62.88 | 63.12 | 63.12 | -5.62% | 8,938,343 |
| Oct 9, 2025 | 64.93 | 69.36 | 64.48 | 66.88 | 66.88 | 3.92% | 12,626,440 |
| Sep 30, 2025 | 64.57 | 65.16 | 63.61 | 64.36 | 64.36 | 0.58% | 6,688,265 |
| Sep 29, 2025 | 65.19 | 65.19 | 63.50 | 63.99 | 63.99 | -1.86% | 7,009,072 |
| Sep 26, 2025 | 68.00 | 68.99 | 65.18 | 65.20 | 65.20 | -4.51% | 9,935,272 |
| Sep 25, 2025 | 66.00 | 68.80 | 65.66 | 68.28 | 68.28 | 2.71% | 14,739,680 |
| Sep 24, 2025 | 65.19 | 66.89 | 64.14 | 66.48 | 66.48 | 1.74% | 13,228,950 |
| Sep 23, 2025 | 64.95 | 66.00 | 63.50 | 65.34 | 65.34 | 0.62% | 10,845,210 |
| Sep 22, 2025 | 63.60 | 65.33 | 63.03 | 64.94 | 64.94 | 3.23% | 8,907,355 |
| Sep 19, 2025 | 62.92 | 63.85 | 62.18 | 62.91 | 62.91 | 0.21% | 6,340,075 |
| Sep 18, 2025 | 64.68 | 65.49 | 61.70 | 62.78 | 62.78 | -2.30% | 10,589,450 |
| Sep 17, 2025 | 63.80 | 64.96 | 63.37 | 64.26 | 64.26 | 0.56% | 5,750,500 |
| Sep 16, 2025 | 62.96 | 64.33 | 62.91 | 63.90 | 63.90 | 1.44% | 5,092,200 |
| Sep 15, 2025 | 64.82 | 64.99 | 62.99 | 62.99 | 62.99 | -1.04% | 5,088,642 |
| Sep 12, 2025 | 63.16 | 64.85 | 62.88 | 63.65 | 63.65 | 0.79% | 7,621,743 |
| Sep 11, 2025 | 61.60 | 63.37 | 60.96 | 63.15 | 63.15 | 2.60% | 6,139,404 |
| Sep 10, 2025 | 61.85 | 62.99 | 60.88 | 61.55 | 61.55 | 0.10% | 4,535,828 |
| Sep 9, 2025 | 62.65 | 62.66 | 61.41 | 61.49 | 61.49 | -2.49% | 4,230,559 |
| Sep 8, 2025 | 62.59 | 63.18 | 62.05 | 63.06 | 63.06 | -0.85% | 6,270,984 |
| Sep 5, 2025 | 60.33 | 64.90 | 59.44 | 63.60 | 63.60 | 5.75% | 9,302,006 |
| Sep 4, 2025 | 61.85 | 62.67 | 59.04 | 60.14 | 60.14 | -2.76% | 7,129,789 |
| Sep 3, 2025 | 64.35 | 64.66 | 61.36 | 61.85 | 61.85 | -3.00% | 6,555,005 |
| Sep 2, 2025 | 67.76 | 67.76 | 63.55 | 63.76 | 63.76 | -6.48% | 10,678,550 |
| Sep 1, 2025 | 68.06 | 69.90 | 67.00 | 68.18 | 68.18 | 1.44% | 10,438,200 |
| Aug 29, 2025 | 67.80 | 67.98 | 65.36 | 67.21 | 67.21 | -1.38% | 11,885,230 |
| Aug 28, 2025 | 66.86 | 69.17 | 65.76 | 68.15 | 68.15 | 2.01% | 19,799,790 |
| Aug 27, 2025 | 64.59 | 71.50 | 64.59 | 66.81 | 66.81 | 4.16% | 24,137,850 |
| Aug 26, 2025 | 64.85 | 65.18 | 63.50 | 64.14 | 64.14 | -1.78% | 8,455,769 |
| Aug 25, 2025 | 66.44 | 67.97 | 64.35 | 65.30 | 65.30 | -0.55% | 14,791,990 |
| Aug 22, 2025 | 63.73 | 65.79 | 63.40 | 65.66 | 65.66 | 2.59% | 13,355,600 |
| Aug 21, 2025 | 64.01 | 66.67 | 63.30 | 64.00 | 64.00 | 0.05% | 15,591,190 |
| Aug 20, 2025 | 62.02 | 64.00 | 61.82 | 63.97 | 63.97 | 2.14% | 10,914,520 |
| Aug 19, 2025 | 63.60 | 64.74 | 62.28 | 62.63 | 62.63 | -1.80% | 11,129,870 |
| Aug 18, 2025 | 60.12 | 64.43 | 59.90 | 63.78 | 63.78 | 6.09% | 15,733,320 |
| Aug 15, 2025 | 59.80 | 60.49 | 59.35 | 60.12 | 60.12 | 0.70% | 8,909,812 |
| Aug 14, 2025 | 61.02 | 62.22 | 59.53 | 59.70 | 59.70 | -2.03% | 10,560,910 |
| Aug 13, 2025 | 60.29 | 61.28 | 59.70 | 60.94 | 60.94 | 1.23% | 12,001,700 |
| Aug 12, 2025 | 57.43 | 61.28 | 57.00 | 60.20 | 60.20 | 4.82% | 13,675,830 |
| Aug 11, 2025 | 56.83 | 57.88 | 56.79 | 57.43 | 57.43 | 0.98% | 4,432,367 |
| Aug 8, 2025 | 58.35 | 58.66 | 56.85 | 56.87 | 56.87 | -3.50% | 5,926,140 |
| Aug 7, 2025 | 58.90 | 59.98 | 58.50 | 58.93 | 58.93 | -0.05% | 6,269,366 |
| Aug 6, 2025 | 57.50 | 58.98 | 57.07 | 58.96 | 58.96 | 2.31% | 5,509,881 |
| Aug 5, 2025 | 58.01 | 58.21 | 57.23 | 57.63 | 57.63 | -0.17% | 3,100,699 |
| Aug 4, 2025 | 56.68 | 57.90 | 56.61 | 57.73 | 57.73 | 0.30% | 2,876,755 |
| Aug 1, 2025 | 57.66 | 59.48 | 56.80 | 57.56 | 57.56 | -0.16% | 4,421,240 |
| Jul 31, 2025 | 58.10 | 59.30 | 57.51 | 57.65 | 57.65 | -1.54% | 5,018,733 |
| Jul 30, 2025 | 59.45 | 60.63 | 58.32 | 58.55 | 58.55 | -1.81% | 5,705,014 |
| Jul 29, 2025 | 59.30 | 60.00 | 58.94 | 59.63 | 59.63 | 0.40% | 4,307,000 |
| Jul 28, 2025 | 60.59 | 60.59 | 59.26 | 59.39 | 59.39 | -1.00% | 4,114,938 |
| Jul 25, 2025 | 59.43 | 60.16 | 59.10 | 59.99 | 59.99 | 1.51% | 5,529,707 |
| Jul 24, 2025 | 58.90 | 59.44 | 58.31 | 59.10 | 59.10 | 0.96% | 3,846,075 |
| Jul 23, 2025 | 58.62 | 58.88 | 57.70 | 58.54 | 58.54 | -0.36% | 3,243,713 |
| Jul 22, 2025 | 59.38 | 59.49 | 58.41 | 58.75 | 58.75 | -1.29% | 4,005,665 |
| Jul 21, 2025 | 58.39 | 59.88 | 58.18 | 59.52 | 59.52 | 1.41% | 5,242,373 |
| Jul 18, 2025 | 58.39 | 59.24 | 58.03 | 58.69 | 58.69 | 0.65% | 4,516,617 |
| Jul 17, 2025 | 57.60 | 58.49 | 57.02 | 58.31 | 58.31 | 0.80% | 3,925,681 |
| Jul 16, 2025 | 57.14 | 58.96 | 56.88 | 57.85 | 57.85 | 1.08% | 5,321,782 |
| Jul 15, 2025 | 57.40 | 57.89 | 56.08 | 57.23 | 57.23 | -0.19% | 3,540,485 |
| Jul 14, 2025 | 57.46 | 57.64 | 56.88 | 57.34 | 57.34 | -0.54% | 2,540,009 |
| Jul 11, 2025 | 57.09 | 58.09 | 56.44 | 57.65 | 57.65 | 0.68% | 3,685,718 |