SigmaStar Technology Ltd. (SHE:301536)
China
· Delayed Price · Currency is CNY 82.12
+1.37 (1.70%)
Apr 29, 2026, 11:55 AM CST
SigmaStar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.00 | 88.00 | 80.31 | 80.75 | - | -2.00% | 8,940,801 |
| Apr 27, 2026 | 82.33 | 83.79 | 81.31 | 82.40 | 82.40 | 0.98% | 13,292,730 |
| Apr 24, 2026 | 88.00 | 88.50 | 80.09 | 81.60 | 81.60 | -2.08% | 19,811,160 |
| Apr 23, 2026 | 82.80 | 84.00 | 80.64 | 83.33 | 83.33 | - | 12,515,281 |
| Apr 22, 2026 | 81.22 | 83.98 | 80.52 | 83.33 | 83.33 | 2.43% | 10,885,317 |
| Apr 21, 2026 | 77.83 | 81.69 | 77.15 | 81.35 | 81.35 | 3.20% | 10,580,240 |
| Apr 20, 2026 | 76.38 | 78.88 | 75.77 | 78.83 | 78.83 | 3.21% | 6,624,129 |
| Apr 17, 2026 | 75.30 | 76.95 | 74.82 | 76.38 | 76.38 | 0.66% | 4,172,700 |
| Apr 16, 2026 | 75.08 | 76.50 | 74.65 | 75.88 | 75.88 | 1.73% | 4,340,823 |
| Apr 15, 2026 | 76.50 | 77.15 | 74.39 | 74.59 | 74.59 | -1.78% | 5,154,073 |
| Apr 14, 2026 | 76.03 | 77.00 | 75.11 | 75.94 | 75.94 | 0.32% | 4,991,347 |
| Apr 13, 2026 | 72.78 | 76.98 | 72.55 | 75.70 | 75.70 | 2.15% | 6,422,522 |
| Apr 10, 2026 | 73.85 | 76.66 | 73.51 | 74.11 | 74.11 | 2.87% | 6,409,649 |
| Apr 9, 2026 | 71.53 | 73.08 | 71.52 | 72.04 | 72.04 | -1.06% | 3,855,635 |
| Apr 8, 2026 | 68.87 | 72.84 | 68.87 | 72.81 | 72.81 | 8.03% | 6,956,749 |
| Apr 7, 2026 | 67.54 | 68.35 | 66.88 | 67.40 | 67.40 | 0.57% | 3,560,452 |
| Apr 3, 2026 | 68.08 | 68.98 | 66.98 | 67.02 | 67.02 | -1.40% | 3,423,756 |
| Apr 2, 2026 | 68.97 | 69.85 | 67.52 | 67.97 | 67.97 | -1.61% | 3,849,665 |
| Apr 1, 2026 | 69.10 | 70.33 | 68.71 | 69.08 | 69.08 | 2.02% | 5,012,220 |
| Mar 31, 2026 | 69.14 | 70.77 | 67.17 | 67.71 | 67.71 | -2.17% | 6,027,410 |
| Mar 30, 2026 | 68.05 | 69.80 | 67.52 | 69.21 | 69.21 | 0.01% | 4,132,458 |
| Mar 27, 2026 | 67.04 | 70.15 | 67.04 | 69.20 | 69.20 | 1.87% | 6,487,152 |
| Mar 26, 2026 | 71.92 | 72.00 | 67.60 | 67.93 | 67.93 | -5.85% | 8,394,348 |
| Mar 25, 2026 | 71.00 | 73.50 | 70.88 | 72.15 | 72.15 | 2.04% | 6,937,251 |
| Mar 24, 2026 | 71.50 | 71.50 | 67.80 | 70.71 | 70.71 | 1.14% | 8,160,721 |
| Mar 23, 2026 | 74.50 | 74.88 | 69.36 | 69.91 | 69.91 | -8.24% | 10,384,950 |
| Mar 20, 2026 | 77.01 | 79.89 | 75.21 | 76.19 | 76.19 | 1.03% | 10,055,460 |
| Mar 19, 2026 | 77.07 | 77.77 | 74.99 | 75.41 | 75.41 | -4.60% | 7,496,250 |
| Mar 18, 2026 | 78.95 | 79.66 | 77.60 | 79.05 | 79.05 | 1.40% | 7,392,333 |
| Mar 17, 2026 | 80.02 | 81.22 | 77.88 | 77.96 | 77.96 | -1.94% | 9,331,030 |
| Mar 16, 2026 | 73.97 | 80.37 | 73.97 | 79.50 | 79.50 | 7.46% | 15,859,900 |
| Mar 13, 2026 | 75.14 | 76.73 | 73.41 | 73.98 | 73.98 | -2.72% | 8,723,798 |
| Mar 12, 2026 | 77.46 | 79.15 | 74.99 | 76.05 | 76.05 | -1.85% | 9,253,681 |
| Mar 11, 2026 | 80.27 | 80.99 | 77.39 | 77.48 | 77.48 | -4.04% | 11,755,030 |
| Mar 10, 2026 | 81.00 | 82.01 | 74.75 | 80.74 | 80.74 | 1.23% | 20,457,890 |
| Mar 9, 2026 | 77.50 | 80.00 | 73.75 | 79.76 | 79.76 | -0.06% | 11,902,360 |
| Mar 6, 2026 | 78.03 | 81.56 | 77.00 | 79.81 | 79.81 | 2.85% | 10,655,124 |
| Mar 5, 2026 | 78.48 | 78.62 | 76.10 | 77.60 | 77.60 | 2.11% | 9,010,378 |
| Mar 4, 2026 | 75.52 | 78.58 | 75.50 | 76.00 | 76.00 | -0.41% | 8,977,772 |
| Mar 3, 2026 | 82.66 | 83.12 | 75.93 | 76.31 | 76.31 | -8.89% | 15,489,030 |
| Mar 2, 2026 | 82.37 | 84.00 | 79.51 | 83.76 | 83.76 | 0.04% | 14,419,260 |
| Feb 27, 2026 | 82.76 | 84.35 | 80.38 | 83.73 | 83.73 | 0.40% | 16,391,780 |
| Feb 26, 2026 | 73.30 | 86.66 | 73.00 | 83.40 | 83.40 | 14.40% | 32,324,030 |
| Feb 25, 2026 | 71.51 | 74.88 | 71.46 | 72.90 | 72.90 | 2.27% | 8,241,530 |
| Feb 24, 2026 | 72.22 | 72.80 | 70.15 | 71.28 | 71.28 | 0.45% | 6,394,674 |
| Feb 13, 2026 | 71.83 | 72.57 | 70.91 | 70.96 | 70.96 | -2.21% | 6,900,869 |
| Feb 12, 2026 | 68.30 | 72.97 | 68.00 | 72.56 | 72.56 | 7.13% | 13,556,070 |
| Feb 11, 2026 | 67.40 | 69.48 | 67.30 | 67.73 | 67.73 | 0.18% | 5,312,452 |
| Feb 10, 2026 | 67.11 | 69.29 | 66.80 | 67.61 | 67.61 | 0.52% | 6,321,947 |
| Feb 9, 2026 | 68.03 | 68.15 | 66.22 | 67.26 | 67.26 | 0.69% | 6,081,641 |
| Feb 6, 2026 | 66.64 | 68.68 | 65.80 | 66.80 | 66.80 | 0.45% | 7,076,489 |
| Feb 5, 2026 | 68.03 | 68.95 | 65.70 | 66.50 | 66.50 | -4.00% | 8,305,292 |
| Feb 4, 2026 | 69.97 | 70.30 | 67.50 | 69.27 | 69.27 | -1.87% | 8,608,549 |
| Feb 3, 2026 | 70.00 | 72.49 | 69.50 | 70.59 | 70.59 | 2.68% | 12,261,150 |
| Feb 2, 2026 | 68.50 | 71.42 | 67.50 | 68.75 | 68.75 | -1.15% | 11,674,310 |
| Jan 30, 2026 | 68.26 | 70.75 | 67.31 | 69.55 | 69.55 | 2.60% | 12,096,840 |
| Jan 29, 2026 | 70.83 | 71.39 | 67.76 | 67.79 | 67.79 | -4.17% | 12,305,060 |
| Jan 28, 2026 | 72.18 | 73.86 | 70.00 | 70.74 | 70.74 | -3.24% | 14,715,600 |
| Jan 27, 2026 | 67.80 | 74.00 | 67.51 | 73.11 | 73.11 | 7.75% | 20,239,160 |
| Jan 26, 2026 | 69.61 | 69.77 | 66.88 | 67.85 | 67.85 | -2.78% | 11,197,925 |
| Jan 23, 2026 | 66.50 | 70.50 | 66.50 | 69.79 | 69.79 | 4.29% | 14,703,587 |
| Jan 22, 2026 | 70.49 | 70.78 | 66.47 | 66.92 | 66.92 | -4.54% | 13,562,200 |
| Jan 21, 2026 | 66.00 | 70.73 | 65.70 | 70.10 | 70.10 | 4.99% | 13,404,023 |
| Jan 20, 2026 | 68.50 | 69.50 | 65.68 | 66.77 | 66.77 | -2.58% | 10,067,330 |
| Jan 19, 2026 | 71.21 | 72.00 | 68.27 | 68.54 | 68.54 | -2.27% | 10,881,090 |
| Jan 16, 2026 | 65.66 | 71.50 | 65.66 | 70.13 | 70.13 | 8.14% | 24,103,540 |
| Jan 15, 2026 | 64.58 | 65.80 | 64.00 | 64.85 | 64.85 | -0.29% | 7,223,064 |
| Jan 14, 2026 | 61.98 | 66.75 | 61.98 | 65.04 | 65.04 | 3.81% | 13,346,790 |
| Jan 13, 2026 | 65.65 | 65.69 | 62.22 | 62.65 | 62.65 | -3.82% | 9,653,093 |
| Jan 12, 2026 | 63.39 | 65.65 | 62.96 | 65.14 | 65.14 | 2.76% | 11,953,720 |
| Jan 9, 2026 | 63.55 | 63.79 | 62.65 | 63.39 | 63.39 | 1.08% | 7,806,451 |
| Jan 8, 2026 | 62.70 | 63.50 | 62.18 | 62.71 | 62.71 | 1.03% | 8,379,688 |
| Jan 7, 2026 | 62.16 | 62.73 | 61.72 | 62.07 | 62.07 | -0.03% | 6,814,516 |
| Jan 6, 2026 | 61.75 | 62.48 | 61.03 | 62.09 | 62.09 | 0.57% | 7,144,716 |
| Jan 5, 2026 | 60.39 | 61.82 | 60.18 | 61.74 | 61.74 | 3.05% | 6,927,313 |
| Dec 31, 2025 | 62.35 | 62.49 | 59.80 | 59.91 | 59.91 | -2.46% | 6,344,480 |
| Dec 30, 2025 | 60.54 | 61.80 | 60.15 | 61.42 | 61.42 | 1.54% | 5,942,349 |
| Dec 29, 2025 | 59.98 | 60.94 | 59.79 | 60.49 | 60.49 | 0.43% | 5,079,970 |
| Dec 26, 2025 | 61.36 | 61.49 | 59.90 | 60.23 | 60.23 | -1.83% | 5,683,734 |
| Dec 25, 2025 | 61.88 | 62.08 | 61.22 | 61.35 | 61.35 | -0.97% | 5,359,336 |
| Dec 24, 2025 | 61.00 | 62.58 | 60.66 | 61.95 | 61.95 | 1.89% | 7,548,470 |
| Dec 23, 2025 | 61.39 | 61.69 | 60.12 | 60.80 | 60.80 | -1.20% | 7,407,613 |
| Dec 22, 2025 | 62.00 | 63.91 | 61.40 | 61.54 | 61.54 | 2.07% | 13,024,060 |
| Dec 19, 2025 | 60.10 | 62.58 | 59.95 | 60.29 | 60.29 | 2.27% | 13,537,640 |
| Dec 18, 2025 | 57.34 | 60.33 | 57.22 | 58.95 | 58.95 | 1.46% | 8,663,172 |
| Dec 17, 2025 | 56.47 | 58.29 | 55.66 | 58.10 | 58.10 | 2.32% | 6,215,537 |
| Dec 16, 2025 | 56.50 | 58.18 | 56.09 | 56.78 | 56.78 | 0.58% | 4,998,615 |
| Dec 15, 2025 | 58.00 | 58.24 | 56.40 | 56.45 | 56.45 | -3.59% | 4,881,743 |
| Dec 12, 2025 | 57.31 | 58.80 | 57.05 | 58.55 | 58.55 | 2.22% | 6,704,360 |
| Dec 11, 2025 | 59.21 | 59.60 | 57.27 | 57.28 | 57.28 | -2.55% | 5,170,513 |
| Dec 10, 2025 | 58.00 | 58.84 | 57.78 | 58.78 | 58.78 | 0.43% | 5,432,119 |
| Dec 9, 2025 | 58.36 | 59.23 | 58.10 | 58.53 | 58.53 | 0.22% | 6,540,455 |
| Dec 8, 2025 | 57.96 | 58.89 | 57.45 | 58.40 | 58.40 | 0.95% | 6,668,441 |
| 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 |