Advertisement
Guangdong Topstar Technology Co., Ltd. (300607.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 12.95 | 19.95 | 18.00 | 18.25 | 18.25 | 92,362,113 |
| Nov 07, 2024 | 19.00 | 19.50 | 17.19 | 18.17 | 18.17 | 100,604,654 |
| Nov 06, 2024 | 18.99 | 21.11 | 18.71 | 20.46 | 20.46 | 126,992,875 |
| Nov 05, 2024 | 15.59 | 17.59 | 15.35 | 17.59 | 17.59 | 83,863,931 |
| Nov 04, 2024 | 12.65 | 14.66 | 12.65 | 14.66 | 14.66 | 22,658,149 |
| Nov 01, 2024 | 12.95 | 12.95 | 12.20 | 12.22 | 12.22 | 13,022,068 |
| Oct 31, 2024 | 13.10 | 13.30 | 12.83 | 13.04 | 13.04 | 14,967,646 |
| Oct 30, 2024 | 12.72 | 13.12 | 12.57 | 13.09 | 13.09 | 12,457,036 |
| Oct 29, 2024 | 13.01 | 13.24 | 12.70 | 12.71 | 12.71 | 15,281,760 |
| Oct 28, 2024 | 12.32 | 12.85 | 12.13 | 12.79 | 12.79 | 12,941,511 |
| Oct 25, 2024 | 11.93 | 12.46 | 11.93 | 12.42 | 12.42 | 14,630,098 |
| Oct 24, 2024 | 12.50 | 12.61 | 12.33 | 12.53 | 12.53 | 6,839,525 |
| Oct 23, 2024 | 12.72 | 12.90 | 12.56 | 12.61 | 12.61 | 10,677,016 |
| Oct 22, 2024 | 12.75 | 13.16 | 12.63 | 12.84 | 12.84 | 13,811,120 |
| Oct 21, 2024 | 12.35 | 12.82 | 12.25 | 12.70 | 12.70 | 13,571,272 |
| Oct 18, 2024 | 11.70 | 12.56 | 11.68 | 12.30 | 12.30 | 10,919,181 |
| Oct 17, 2024 | 11.90 | 12.02 | 11.79 | 11.80 | 11.80 | 6,375,219 |
| Oct 16, 2024 | 11.74 | 12.06 | 11.65 | 11.80 | 11.80 | 7,021,643 |
| Oct 15, 2024 | 12.01 | 12.55 | 11.81 | 12.01 | 12.01 | 10,958,356 |
| Oct 14, 2024 | 11.86 | 12.04 | 11.45 | 12.02 | 12.02 | 8,006,744 |
| Oct 11, 2024 | 12.24 | 12.33 | 11.55 | 11.74 | 11.74 | 9,389,401 |
| Oct 10, 2024 | 12.65 | 12.98 | 12.29 | 12.38 | 12.38 | 11,905,751 |
| Oct 09, 2024 | 13.65 | 13.65 | 12.50 | 12.58 | 12.58 | 17,996,496 |
| Oct 08, 2024 | 14.54 | 14.86 | 12.90 | 14.24 | 14.24 | 30,010,526 |
| Sep 30, 2024 | 11.62 | 12.86 | 11.30 | 12.49 | 12.49 | 21,153,506 |
| Sep 27, 2024 | 10.60 | 11.22 | 10.49 | 11.08 | 11.08 | 10,885,460 |
| Sep 26, 2024 | 10.04 | 10.45 | 10.01 | 10.44 | 10.44 | 7,202,586 |
| Sep 25, 2024 | 10.10 | 10.29 | 10.02 | 10.03 | 10.03 | 6,092,880 |
| Sep 24, 2024 | 9.64 | 9.98 | 9.56 | 9.98 | 9.98 | 5,296,472 |
| Sep 23, 2024 | 9.58 | 9.68 | 9.52 | 9.65 | 9.65 | 2,031,236 |
| Sep 20, 2024 | 9.78 | 9.78 | 9.54 | 9.57 | 9.57 | 2,446,680 |
| Sep 19, 2024 | 9.65 | 9.80 | 9.51 | 9.72 | 9.72 | 3,076,280 |
| Sep 18, 2024 | 9.58 | 9.69 | 9.37 | 9.58 | 9.58 | 2,746,700 |
| Sep 13, 2024 | 9.85 | 9.89 | 9.61 | 9.61 | 9.61 | 2,010,100 |
| Sep 12, 2024 | 9.87 | 9.94 | 9.74 | 9.75 | 9.75 | 2,241,040 |
| Sep 11, 2024 | 9.94 | 9.94 | 9.80 | 9.85 | 9.85 | 2,423,923 |
| Sep 10, 2024 | 9.84 | 9.99 | 9.59 | 9.97 | 9.97 | 3,548,634 |
| Sep 09, 2024 | 9.80 | 9.95 | 9.75 | 9.84 | 9.84 | 2,501,280 |
| Sep 06, 2024 | 10.05 | 10.13 | 9.87 | 9.88 | 9.88 | 2,886,476 |
| Sep 05, 2024 | 10.05 | 10.19 | 10.04 | 10.09 | 10.09 | 2,351,480 |
| Sep 04, 2024 | 10.02 | 10.15 | 9.95 | 10.05 | 10.05 | 2,472,780 |
| Sep 03, 2024 | 10.00 | 10.17 | 9.96 | 10.08 | 10.08 | 2,337,840 |
| Sep 02, 2024 | 10.31 | 10.32 | 9.98 | 9.99 | 9.99 | 4,439,300 |
| Aug 30, 2024 | 10.22 | 10.50 | 10.19 | 10.31 | 10.31 | 5,290,160 |
| Aug 29, 2024 | 10.00 | 10.34 | 9.81 | 10.25 | 10.25 | 4,024,172 |
| Aug 28, 2024 | 9.81 | 10.08 | 9.80 | 9.98 | 9.98 | 3,002,364 |
| Aug 27, 2024 | 10.00 | 10.11 | 9.85 | 9.89 | 9.89 | 3,719,356 |
| Aug 26, 2024 | 10.08 | 10.22 | 10.05 | 10.06 | 10.06 | 4,182,720 |
| Aug 23, 2024 | 10.22 | 10.23 | 9.89 | 10.07 | 10.07 | 11,034,511 |
| Aug 22, 2024 | 11.49 | 11.49 | 10.88 | 10.90 | 10.90 | 7,339,496 |
| Aug 21, 2024 | 11.31 | 11.63 | 11.28 | 11.54 | 11.54 | 5,540,900 |
| Aug 20, 2024 | 11.60 | 11.65 | 11.35 | 11.38 | 11.38 | 4,525,347 |
| Aug 19, 2024 | 11.60 | 11.76 | 11.50 | 11.70 | 11.70 | 4,067,656 |
| Aug 16, 2024 | 11.58 | 11.73 | 11.51 | 11.56 | 11.56 | 3,998,580 |
| Aug 15, 2024 | 11.44 | 11.67 | 11.36 | 11.59 | 11.59 | 4,344,344 |
| Aug 14, 2024 | 11.46 | 11.56 | 11.38 | 11.47 | 11.47 | 2,472,864 |
| Aug 13, 2024 | 11.41 | 11.56 | 11.31 | 11.52 | 11.52 | 3,241,620 |
| Aug 12, 2024 | 11.53 | 11.60 | 11.37 | 11.41 | 11.41 | 3,521,420 |
| Aug 09, 2024 | 11.83 | 11.87 | 11.60 | 11.60 | 11.60 | 4,205,736 |
| Aug 08, 2024 | 11.80 | 11.83 | 11.45 | 11.76 | 11.76 | 5,761,104 |
| Aug 07, 2024 | 11.75 | 11.94 | 11.70 | 11.80 | 11.80 | 4,958,520 |
| Aug 06, 2024 | 11.80 | 11.89 | 11.58 | 11.73 | 11.73 | 5,090,460 |
| Aug 05, 2024 | 12.03 | 12.20 | 11.57 | 11.58 | 11.58 | 8,288,120 |
| Aug 02, 2024 | 12.28 | 12.42 | 12.05 | 12.11 | 12.11 | 6,806,588 |
| Aug 01, 2024 | 12.53 | 12.65 | 12.41 | 12.45 | 12.45 | 8,660,879 |
| Jul 31, 2024 | 12.06 | 12.58 | 12.03 | 12.53 | 12.53 | 11,365,432 |
| Jul 30, 2024 | 11.93 | 12.16 | 11.75 | 12.05 | 12.05 | 6,084,720 |
| Jul 29, 2024 | 12.05 | 12.12 | 11.86 | 11.92 | 11.92 | 5,893,000 |
| Jul 26, 2024 | 11.70 | 12.10 | 11.70 | 12.06 | 12.06 | 7,003,159 |
| Jul 25, 2024 | 11.59 | 11.87 | 11.49 | 11.67 | 11.67 | 4,520,740 |
| Jul 24, 2024 | 11.65 | 11.91 | 11.54 | 11.70 | 11.70 | 5,815,960 |
| Jul 23, 2024 | 12.12 | 12.17 | 11.67 | 11.68 | 11.68 | 5,591,840 |
| Jul 22, 2024 | 11.93 | 12.10 | 11.93 | 12.07 | 12.07 | 5,251,600 |
| Jul 19, 2024 | 11.63 | 12.10 | 11.63 | 11.95 | 11.95 | 7,284,960 |
| Jul 18, 2024 | 11.63 | 11.90 | 11.35 | 11.77 | 11.77 | 8,701,600 |
| Jul 17, 2024 | 12.09 | 12.13 | 11.80 | 11.81 | 11.81 | 6,975,536 |
| Jul 16, 2024 | 11.86 | 12.23 | 11.74 | 12.20 | 12.20 | 8,665,972 |
| Jul 15, 2024 | 12.06 | 12.08 | 11.75 | 11.84 | 11.84 | 5,770,580 |
| Jul 12, 2024 | 12.38 | 12.38 | 12.00 | 12.09 | 12.09 | 8,959,504 |
| Jul 11, 2024 | 12.36 | 12.48 | 12.20 | 12.43 | 12.43 | 9,288,476 |
| Jul 10, 2024 | 12.09 | 12.33 | 11.96 | 12.04 | 12.04 | 7,996,284 |
| Jul 09, 2024 | 11.65 | 12.19 | 11.48 | 12.13 | 12.13 | 11,683,557 |
| Jul 08, 2024 | 12.50 | 12.50 | 11.72 | 11.77 | 11.77 | 13,216,449 |
| Jul 05, 2024 | 12.85 | 12.85 | 12.10 | 12.51 | 12.51 | 14,027,624 |
| Jul 04, 2024 | 12.87 | 13.55 | 12.85 | 13.02 | 13.02 | 14,898,501 |
| Jul 03, 2024 | 13.11 | 13.56 | 12.90 | 12.90 | 12.90 | 16,377,132 |
| Jul 02, 2024 | 13.30 | 13.32 | 13.01 | 13.12 | 13.12 | 12,594,708 |
| Jul 01, 2024 | 13.42 | 13.49 | 12.96 | 13.42 | 13.42 | 18,507,222 |
| Jun 28, 2024 | 12.85 | 13.87 | 12.85 | 13.62 | 13.62 | 27,807,881 |
| Jun 27, 2024 | 13.02 | 13.63 | 12.91 | 12.98 | 12.98 | 22,946,201 |
| Jun 26, 2024 | 13.02 | 13.25 | 12.70 | 13.19 | 13.19 | 21,645,263 |
| Jun 25, 2024 | 12.70 | 13.60 | 12.70 | 13.33 | 13.33 | 33,272,780 |
| Jun 24, 2024 | 12.27 | 13.44 | 12.00 | 12.70 | 12.70 | 26,888,378 |
| Jun 21, 2024 | 11.92 | 12.00 | 11.76 | 11.94 | 11.94 | 3,160,237 |
| Jun 20, 2024 | 12.24 | 12.42 | 11.95 | 11.99 | 11.99 | 4,995,420 |
| Jun 19, 2024 | 12.47 | 12.48 | 12.28 | 12.29 | 12.29 | 3,887,783 |
| Jun 18, 2024 | 12.09 | 12.43 | 12.04 | 12.42 | 12.42 | 5,189,452 |
| Jun 17, 2024 | 12.00 | 12.24 | 11.96 | 12.07 | 12.07 | 3,762,826 |
| Jun 14, 2024 | 12.13 | 12.14 | 11.88 | 12.12 | 12.12 | 3,988,900 |
| Jun 13, 2024 | 12.11 | 12.32 | 12.03 | 12.17 | 12.17 | 5,176,522 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.