StarPower Semiconductor Ltd. (603290.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 93.40 | 95.95 | 92.06 | 95.95 | 95.95 | 9,077,762 |
| 13 Jun 2024 | 91.00 | 94.60 | 90.50 | 94.13 | 94.13 | 8,992,827 |
| 12 Jun 2024 | 90.55 | 91.37 | 89.52 | 90.47 | 90.47 | 3,771,272 |
| 11 Jun 2024 | 88.36 | 91.05 | 87.00 | 90.50 | 90.50 | 4,880,002 |
| 07 Jun 2024 | 90.90 | 92.36 | 88.00 | 88.13 | 88.13 | 4,933,832 |
| 06 Jun 2024 | 89.35 | 93.00 | 88.73 | 90.80 | 90.80 | 7,229,812 |
| 05 Jun 2024 | 86.51 | 89.28 | 86.51 | 88.05 | 88.05 | 2,908,926 |
| 04 Jun 2024 | 86.38 | 87.37 | 85.32 | 87.06 | 87.06 | 2,166,521 |
| 03 Jun 2024 | 87.39 | 88.28 | 86.15 | 86.60 | 86.60 | 2,493,332 |
| 31 May 2024 | 88.08 | 88.79 | 87.10 | 87.37 | 87.37 | 2,015,820 |
| 30 May 2024 | 86.18 | 89.13 | 85.60 | 88.09 | 88.09 | 2,918,326 |
| 29 May 2024 | 87.00 | 88.48 | 86.36 | 86.77 | 86.77 | 2,000,205 |
| 28 May 2024 | 88.90 | 91.13 | 87.30 | 87.80 | 87.80 | 3,828,253 |
| 27 May 2024 | 86.96 | 89.07 | 83.69 | 88.99 | 88.99 | 4,094,655 |
| 24 May 2024 | 90.40 | 90.61 | 86.94 | 86.96 | 86.96 | 3,244,547 |
| 23 May 2024 | 93.50 | 93.99 | 90.40 | 90.61 | 90.61 | 2,407,278 |
| 23 May 2024 | 1.5976 Dividend | |||||
| 23 May 2024 | 1.4:1 Stock split | |||||
| 22 May 2024 | 93.58 | 94.86 | 93.07 | 94.51 | 92.92 | 2,506,639 |
| 21 May 2024 | 95.46 | 95.46 | 93.36 | 93.57 | 91.99 | 2,393,942 |
| 20 May 2024 | 94.26 | 95.59 | 93.93 | 95.49 | 93.87 | 2,782,330 |
| 17 May 2024 | 94.07 | 94.94 | 93.21 | 94.26 | 92.66 | 2,011,450 |
| 16 May 2024 | 93.69 | 94.71 | 92.74 | 94.14 | 92.55 | 2,531,905 |
| 15 May 2024 | 93.57 | 94.54 | 92.73 | 92.87 | 91.30 | 1,861,753 |
| 14 May 2024 | 92.47 | 93.99 | 92.27 | 93.99 | 92.40 | 2,473,454 |
| 13 May 2024 | 92.86 | 93.50 | 91.43 | 92.18 | 90.62 | 2,042,066 |
| 10 May 2024 | 95.00 | 95.20 | 93.23 | 93.56 | 91.98 | 2,697,003 |
| 09 May 2024 | 92.00 | 95.07 | 91.80 | 94.83 | 93.23 | 4,572,538 |
| 08 May 2024 | 94.96 | 94.98 | 91.44 | 92.49 | 90.92 | 5,748,366 |
| 07 May 2024 | 98.54 | 98.54 | 94.77 | 95.21 | 93.60 | 9,221,312 |
| 06 May 2024 | 100.70 | 103.13 | 100.50 | 101.52 | 99.81 | 4,131,681 |
| 30 Apr 2024 | 102.56 | 102.56 | 99.13 | 99.56 | 97.87 | 7,654,924 |
| 29 Apr 2024 | 101.07 | 109.39 | 100.50 | 107.77 | 105.95 | 7,214,463 |
| 26 Apr 2024 | 97.14 | 100.99 | 96.64 | 100.50 | 98.80 | 3,733,468 |
| 25 Apr 2024 | 95.53 | 99.29 | 95.09 | 97.99 | 96.34 | 3,038,567 |
| 24 Apr 2024 | 95.64 | 96.21 | 94.71 | 96.02 | 94.40 | 2,364,817 |
| 23 Apr 2024 | 97.79 | 98.36 | 95.60 | 95.74 | 94.12 | 2,144,100 |
| 22 Apr 2024 | 95.71 | 98.25 | 93.94 | 97.50 | 95.85 | 2,487,727 |
| 19 Apr 2024 | 98.86 | 98.86 | 96.31 | 96.89 | 95.25 | 2,771,216 |
| 18 Apr 2024 | 100.44 | 101.93 | 98.29 | 99.71 | 98.03 | 2,992,799 |
| 17 Apr 2024 | 98.92 | 101.35 | 98.92 | 100.79 | 99.08 | 3,301,221 |
| 16 Apr 2024 | 103.21 | 103.21 | 98.00 | 98.19 | 96.53 | 4,314,872 |
| 15 Apr 2024 | 101.92 | 106.41 | 101.71 | 103.88 | 102.12 | 4,344,775 |
| 12 Apr 2024 | 102.86 | 104.30 | 101.36 | 102.43 | 100.70 | 3,486,504 |
| 11 Apr 2024 | 105.21 | 106.86 | 103.43 | 103.49 | 101.74 | 4,374,482 |
| 10 Apr 2024 | 109.00 | 110.36 | 105.53 | 105.55 | 103.77 | 4,766,347 |
| 09 Apr 2024 | 104.83 | 110.31 | 103.35 | 109.43 | 107.58 | 6,522,832 |
| 08 Apr 2024 | 103.57 | 109.29 | 103.57 | 104.86 | 103.08 | 7,329,194 |
| 03 Apr 2024 | 101.10 | 101.42 | 99.16 | 99.46 | 97.78 | 2,481,287 |
| 02 Apr 2024 | 103.29 | 103.57 | 101.18 | 101.70 | 99.98 | 2,187,421 |
| 01 Apr 2024 | 102.36 | 103.93 | 102.36 | 103.14 | 101.39 | 2,659,097 |
| 29 Mar 2024 | 103.34 | 103.34 | 100.96 | 102.26 | 100.54 | 1,086,297 |
| 28 Mar 2024 | 101.08 | 104.63 | 100.36 | 103.54 | 101.79 | 2,481,416 |
| 27 Mar 2024 | 105.58 | 106.31 | 100.83 | 100.83 | 99.12 | 2,680,224 |
| 26 Mar 2024 | 106.93 | 107.94 | 104.05 | 105.58 | 103.79 | 2,902,569 |
| 25 Mar 2024 | 111.13 | 111.19 | 106.98 | 107.00 | 105.19 | 3,164,931 |
| 22 Mar 2024 | 114.10 | 114.85 | 111.43 | 111.43 | 109.55 | 2,479,352 |
| 21 Mar 2024 | 115.71 | 116.77 | 113.93 | 114.10 | 112.17 | 1,962,913 |
| 20 Mar 2024 | 116.07 | 117.06 | 113.65 | 114.94 | 113.00 | 2,794,853 |
| 19 Mar 2024 | 117.54 | 118.21 | 116.43 | 116.44 | 114.47 | 2,405,709 |
| 18 Mar 2024 | 115.71 | 118.57 | 115.71 | 118.09 | 116.10 | 3,477,623 |
| 15 Mar 2024 | 114.61 | 116.43 | 112.44 | 114.93 | 112.99 | 3,042,774 |
| 14 Mar 2024 | 113.57 | 116.43 | 112.86 | 114.62 | 112.68 | 4,838,374 |
| 13 Mar 2024 | 110.71 | 116.61 | 110.71 | 115.00 | 113.06 | 5,862,309 |
| 12 Mar 2024 | 110.31 | 114.29 | 108.99 | 110.27 | 108.41 | 3,623,807 |
| 11 Mar 2024 | 104.29 | 110.41 | 103.84 | 110.31 | 108.44 | 3,986,215 |
| 08 Mar 2024 | 105.00 | 106.19 | 104.15 | 105.54 | 103.76 | 2,160,219 |
| 07 Mar 2024 | 107.00 | 109.06 | 104.65 | 104.71 | 102.94 | 2,570,142 |
| 06 Mar 2024 | 106.57 | 108.06 | 103.72 | 107.00 | 105.19 | 3,754,504 |
| 05 Mar 2024 | 107.97 | 108.93 | 106.64 | 107.14 | 105.32 | 2,718,444 |
| 04 Mar 2024 | 110.12 | 111.07 | 107.54 | 108.93 | 107.09 | 3,725,247 |
| 01 Mar 2024 | 108.26 | 111.72 | 107.16 | 110.67 | 108.80 | 4,794,652 |
| 29 Feb 2024 | 101.59 | 108.75 | 101.59 | 108.25 | 106.42 | 4,764,587 |
| 28 Feb 2024 | 107.05 | 108.94 | 101.51 | 101.70 | 99.98 | 4,555,289 |
| 27 Feb 2024 | 101.18 | 107.14 | 101.15 | 107.04 | 105.23 | 4,036,687 |
| 26 Feb 2024 | 100.00 | 104.13 | 99.79 | 102.10 | 100.37 | 3,476,657 |
| 23 Feb 2024 | 100.79 | 101.69 | 98.60 | 100.57 | 98.87 | 2,467,512 |
| 22 Feb 2024 | 99.29 | 101.29 | 99.11 | 100.33 | 98.63 | 2,583,555 |
| 21 Feb 2024 | 97.41 | 102.14 | 97.16 | 100.04 | 98.34 | 3,328,334 |
| 20 Feb 2024 | 97.86 | 99.81 | 96.64 | 98.99 | 97.31 | 2,794,643 |
| 19 Feb 2024 | 99.93 | 101.79 | 97.43 | 98.90 | 97.23 | 3,223,151 |
| 08 Feb 2024 | 96.49 | 100.50 | 96.49 | 99.18 | 97.50 | 4,033,982 |
| 07 Feb 2024 | 94.41 | 97.11 | 92.94 | 95.73 | 94.11 | 4,261,824 |
| 06 Feb 2024 | 87.86 | 94.83 | 86.14 | 94.12 | 92.53 | 4,450,622 |
| 05 Feb 2024 | 89.64 | 91.21 | 82.85 | 87.86 | 86.38 | 4,638,874 |
| 02 Feb 2024 | 94.36 | 95.06 | 86.09 | 89.69 | 88.17 | 3,890,020 |
| 01 Feb 2024 | 91.43 | 96.59 | 90.71 | 94.31 | 92.71 | 4,304,858 |
| 31 Jan 2024 | 95.50 | 96.27 | 90.74 | 91.00 | 89.46 | 3,771,398 |
| 30 Jan 2024 | 98.39 | 98.39 | 95.41 | 95.41 | 93.79 | 3,387,895 |
| 29 Jan 2024 | 107.59 | 108.85 | 99.56 | 99.57 | 97.89 | 5,311,244 |
| 26 Jan 2024 | 114.91 | 116.00 | 107.57 | 107.89 | 106.06 | 6,413,170 |
| 25 Jan 2024 | 115.00 | 117.50 | 113.99 | 116.58 | 114.61 | 3,722,681 |
| 24 Jan 2024 | 119.64 | 120.00 | 113.73 | 116.47 | 114.50 | 3,874,010 |
| 23 Jan 2024 | 116.89 | 122.56 | 116.42 | 119.29 | 117.27 | 3,544,174 |
| 22 Jan 2024 | 119.99 | 120.00 | 115.74 | 116.64 | 114.66 | 2,767,356 |
| 19 Jan 2024 | 122.71 | 124.20 | 120.46 | 120.77 | 118.73 | 2,160,764 |
| 18 Jan 2024 | 117.89 | 123.00 | 117.62 | 122.84 | 120.77 | 3,115,613 |
| 17 Jan 2024 | 122.36 | 123.50 | 118.47 | 118.70 | 116.69 | 2,178,576 |
| 16 Jan 2024 | 123.64 | 124.38 | 120.72 | 122.79 | 120.72 | 2,609,234 |
| 15 Jan 2024 | 115.59 | 127.11 | 115.18 | 124.18 | 122.08 | 5,409,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.