Guangdong Topstar Technology Co., Ltd. (300607.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 13.41 | 12.98 | 12.60 | 12.69 | 12.69 | 7,132,856 |
| 10 May 2024 | 13.41 | 13.48 | 13.07 | 13.14 | 13.14 | 6,018,460 |
| 09 May 2024 | 13.35 | 13.53 | 13.28 | 13.41 | 13.41 | 6,182,950 |
| 08 May 2024 | 13.65 | 13.70 | 13.29 | 13.37 | 13.37 | 7,480,476 |
| 07 May 2024 | 13.70 | 13.83 | 13.47 | 13.78 | 13.78 | 10,546,294 |
| 06 May 2024 | 13.81 | 13.92 | 13.55 | 13.68 | 13.68 | 10,548,580 |
| 30 Apr 2024 | 13.58 | 13.86 | 13.47 | 13.59 | 13.59 | 11,595,036 |
| 29 Apr 2024 | 13.61 | 13.92 | 13.56 | 13.63 | 13.63 | 15,817,507 |
| 26 Apr 2024 | 13.29 | 13.63 | 13.20 | 13.53 | 13.53 | 17,795,939 |
| 25 Apr 2024 | 12.92 | 14.00 | 12.91 | 13.58 | 13.58 | 21,012,304 |
| 24 Apr 2024 | 12.47 | 13.06 | 12.44 | 13.06 | 13.06 | 13,429,815 |
| 23 Apr 2024 | 12.22 | 12.67 | 12.15 | 12.47 | 12.47 | 10,474,152 |
| 22 Apr 2024 | 12.12 | 12.20 | 11.60 | 12.05 | 12.05 | 8,449,576 |
| 19 Apr 2024 | 12.18 | 12.25 | 11.79 | 12.12 | 12.12 | 8,410,460 |
| 18 Apr 2024 | 12.12 | 12.60 | 11.98 | 12.29 | 12.29 | 11,045,200 |
| 17 Apr 2024 | 11.42 | 12.21 | 11.42 | 12.20 | 12.20 | 9,392,972 |
| 16 Apr 2024 | 12.05 | 12.05 | 11.06 | 11.11 | 11.11 | 12,902,148 |
| 15 Apr 2024 | 12.49 | 12.73 | 11.82 | 12.14 | 12.14 | 9,622,680 |
| 12 Apr 2024 | 12.80 | 13.16 | 12.49 | 12.50 | 12.50 | 8,541,140 |
| 11 Apr 2024 | 12.82 | 13.30 | 12.76 | 12.91 | 12.91 | 8,169,340 |
| 10 Apr 2024 | 13.26 | 13.51 | 12.89 | 12.93 | 12.93 | 10,931,897 |
| 09 Apr 2024 | 12.70 | 13.00 | 12.70 | 12.94 | 12.94 | 4,038,401 |
| 08 Apr 2024 | 12.95 | 13.03 | 12.68 | 12.68 | 12.68 | 5,456,140 |
| 03 Apr 2024 | 13.69 | 13.70 | 12.94 | 13.03 | 13.03 | 10,116,728 |
| 02 Apr 2024 | 13.65 | 14.15 | 13.53 | 13.78 | 13.78 | 12,472,001 |
| 01 Apr 2024 | 13.47 | 13.68 | 13.46 | 13.67 | 13.67 | 6,022,924 |
| 29 Mar 2024 | 13.23 | 13.34 | 13.04 | 13.38 | 13.38 | 3,289,634 |
| 28 Mar 2024 | 12.69 | 13.45 | 12.69 | 13.22 | 13.22 | 8,500,478 |
| 27 Mar 2024 | 13.26 | 13.31 | 12.63 | 12.64 | 12.64 | 7,810,052 |
| 26 Mar 2024 | 13.33 | 13.60 | 13.04 | 13.31 | 13.31 | 7,218,420 |
| 25 Mar 2024 | 13.80 | 13.92 | 13.27 | 13.31 | 13.31 | 8,287,375 |
| 22 Mar 2024 | 14.22 | 14.22 | 13.76 | 13.90 | 13.90 | 8,523,904 |
| 21 Mar 2024 | 14.28 | 14.35 | 13.99 | 14.09 | 14.09 | 8,358,249 |
| 20 Mar 2024 | 14.13 | 14.32 | 14.03 | 14.28 | 14.28 | 8,070,505 |
| 19 Mar 2024 | 14.39 | 14.49 | 14.18 | 14.18 | 14.18 | 9,899,038 |
| 18 Mar 2024 | 14.49 | 14.71 | 14.29 | 14.47 | 14.47 | 14,860,290 |
| 15 Mar 2024 | 13.79 | 14.29 | 13.75 | 14.29 | 14.29 | 12,369,181 |
| 14 Mar 2024 | 14.03 | 14.24 | 13.67 | 13.93 | 13.93 | 10,978,839 |
| 13 Mar 2024 | 14.11 | 14.14 | 13.89 | 13.97 | 13.97 | 10,827,540 |
| 12 Mar 2024 | 13.99 | 14.30 | 13.79 | 14.14 | 14.14 | 13,105,712 |
| 11 Mar 2024 | 14.10 | 14.10 | 13.66 | 14.04 | 14.04 | 12,957,034 |
| 08 Mar 2024 | 13.77 | 14.35 | 13.65 | 14.21 | 14.21 | 16,313,873 |
| 07 Mar 2024 | 13.90 | 14.84 | 13.90 | 13.91 | 13.91 | 27,283,452 |
| 06 Mar 2024 | 13.14 | 13.65 | 13.06 | 13.43 | 13.43 | 11,340,180 |
| 05 Mar 2024 | 13.56 | 13.60 | 13.07 | 13.18 | 13.18 | 12,663,568 |
| 04 Mar 2024 | 13.70 | 13.89 | 13.41 | 13.79 | 13.79 | 15,942,355 |
| 01 Mar 2024 | 13.24 | 13.46 | 13.10 | 13.45 | 13.45 | 12,237,812 |
| 29 Feb 2024 | 12.31 | 13.11 | 12.31 | 13.11 | 13.11 | 14,031,538 |
| 28 Feb 2024 | 13.56 | 13.82 | 12.37 | 12.38 | 12.38 | 19,990,027 |
| 27 Feb 2024 | 13.25 | 13.60 | 12.90 | 13.58 | 13.58 | 20,275,055 |
| 26 Feb 2024 | 13.45 | 13.96 | 13.01 | 13.38 | 13.38 | 26,821,847 |
| 23 Feb 2024 | 11.90 | 12.37 | 11.71 | 12.26 | 12.26 | 11,754,600 |
| 22 Feb 2024 | 11.36 | 11.94 | 11.27 | 11.85 | 11.85 | 11,764,415 |
| 21 Feb 2024 | 11.10 | 11.73 | 11.02 | 11.32 | 11.32 | 11,027,357 |
| 20 Feb 2024 | 11.08 | 11.27 | 10.85 | 11.24 | 11.24 | 8,971,179 |
| 19 Feb 2024 | 11.07 | 11.27 | 10.78 | 11.19 | 11.19 | 12,791,720 |
| 08 Feb 2024 | 9.90 | 11.02 | 9.86 | 10.94 | 10.94 | 13,601,525 |
| 07 Feb 2024 | 9.83 | 10.32 | 9.64 | 9.94 | 9.94 | 12,077,860 |
| 06 Feb 2024 | 9.22 | 10.03 | 8.73 | 9.80 | 9.80 | 11,658,592 |
| 05 Feb 2024 | 10.08 | 10.25 | 8.90 | 9.23 | 9.23 | 12,279,170 |
| 02 Feb 2024 | 10.80 | 11.07 | 9.94 | 10.30 | 10.30 | 8,772,502 |
| 01 Feb 2024 | 10.74 | 11.22 | 10.50 | 10.75 | 10.75 | 7,852,756 |
| 31 Jan 2024 | 11.61 | 11.68 | 10.79 | 10.86 | 10.86 | 8,904,351 |
| 30 Jan 2024 | 11.71 | 12.08 | 11.56 | 11.61 | 11.61 | 5,138,618 |
| 29 Jan 2024 | 12.34 | 12.41 | 11.79 | 11.84 | 11.84 | 5,464,488 |
| 26 Jan 2024 | 12.44 | 12.62 | 12.20 | 12.25 | 12.25 | 6,553,488 |
| 25 Jan 2024 | 12.18 | 12.58 | 11.98 | 12.53 | 12.53 | 7,528,248 |
| 24 Jan 2024 | 12.20 | 12.33 | 11.61 | 12.16 | 12.16 | 8,896,562 |
| 23 Jan 2024 | 12.13 | 12.27 | 11.89 | 12.15 | 12.15 | 7,102,184 |
| 22 Jan 2024 | 12.99 | 13.01 | 11.82 | 11.95 | 11.95 | 11,819,470 |
| 19 Jan 2024 | 13.30 | 13.44 | 13.02 | 13.02 | 13.02 | 4,063,947 |
| 18 Jan 2024 | 13.09 | 13.41 | 12.93 | 13.37 | 13.37 | 5,955,300 |
| 17 Jan 2024 | 13.67 | 13.73 | 13.20 | 13.21 | 13.21 | 4,904,402 |
| 16 Jan 2024 | 13.89 | 13.94 | 13.36 | 13.72 | 13.72 | 6,941,706 |
| 15 Jan 2024 | 14.25 | 14.25 | 13.75 | 13.84 | 13.84 | 6,817,726 |
| 12 Jan 2024 | 14.59 | 14.59 | 14.23 | 14.30 | 14.30 | 4,177,284 |
| 11 Jan 2024 | 14.22 | 14.69 | 14.21 | 14.60 | 14.60 | 4,146,368 |
| 10 Jan 2024 | 14.73 | 14.79 | 14.26 | 14.27 | 14.27 | 5,021,160 |
| 09 Jan 2024 | 14.31 | 15.05 | 14.29 | 14.81 | 14.81 | 8,026,720 |
| 08 Jan 2024 | 14.56 | 14.59 | 14.28 | 14.29 | 14.29 | 4,218,479 |
| 05 Jan 2024 | 15.04 | 15.13 | 14.46 | 14.56 | 14.56 | 5,301,073 |
| 04 Jan 2024 | 14.76 | 15.00 | 14.58 | 14.95 | 14.95 | 5,612,457 |
| 03 Jan 2024 | 15.35 | 15.37 | 14.70 | 14.83 | 14.83 | 9,573,152 |
| 02 Jan 2024 | 15.68 | 15.75 | 15.40 | 15.41 | 15.41 | 4,576,451 |
| 29 Dec 2023 | 15.39 | 15.75 | 15.32 | 15.67 | 15.67 | 5,047,179 |
| 28 Dec 2023 | 14.93 | 15.48 | 14.81 | 15.40 | 15.40 | 6,584,719 |
| 27 Dec 2023 | 14.84 | 15.13 | 14.79 | 14.93 | 14.93 | 5,264,992 |
| 26 Dec 2023 | 15.27 | 15.30 | 14.75 | 14.86 | 14.86 | 7,410,880 |
| 25 Dec 2023 | 15.20 | 15.49 | 15.02 | 15.34 | 15.34 | 4,268,820 |
| 22 Dec 2023 | 15.55 | 15.75 | 15.16 | 15.27 | 15.27 | 6,092,820 |
| 21 Dec 2023 | 15.25 | 15.66 | 15.00 | 15.53 | 15.53 | 7,177,850 |
| 20 Dec 2023 | 15.64 | 15.76 | 15.36 | 15.38 | 15.38 | 5,331,834 |
| 19 Dec 2023 | 15.36 | 15.69 | 15.23 | 15.65 | 15.65 | 5,386,650 |
| 18 Dec 2023 | 15.70 | 15.75 | 15.31 | 15.41 | 15.41 | 5,527,680 |
| 15 Dec 2023 | 15.99 | 16.24 | 15.67 | 15.83 | 15.83 | 7,464,444 |
| 14 Dec 2023 | 16.21 | 16.49 | 16.07 | 16.07 | 16.07 | 7,940,560 |
| 13 Dec 2023 | 16.07 | 16.71 | 15.80 | 16.20 | 16.20 | 13,406,632 |
| 12 Dec 2023 | 15.99 | 16.33 | 15.92 | 16.10 | 16.10 | 7,307,399 |
| 11 Dec 2023 | 15.51 | 16.12 | 15.24 | 16.05 | 16.05 | 10,571,246 |
| 08 Dec 2023 | 15.71 | 16.15 | 15.66 | 15.72 | 15.72 | 10,183,689 |
| *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.