Shenzhen - Delayed Quote CNY

Guangdong Topstar Technology Co., Ltd. (300607.SZ)

Compare
18.25 +0.08 (+0.44%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 12.95 19.95 18.00 18.25 18.25 92,362,113
Nov 7, 2024 19.00 19.50 17.19 18.17 18.17 100,604,654
Nov 6, 2024 18.99 21.11 18.71 20.46 20.46 126,992,875
Nov 5, 2024 15.59 17.59 15.35 17.59 17.59 83,863,931
Nov 4, 2024 12.65 14.66 12.65 14.66 14.66 22,658,149
Nov 1, 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 9, 2024 13.65 13.65 12.50 12.58 12.58 17,996,496
Oct 8, 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 9, 2024 9.80 9.95 9.75 9.84 9.84 2,501,280
Sep 6, 2024 10.05 10.13 9.87 9.88 9.88 2,886,476
Sep 5, 2024 10.05 10.19 10.04 10.09 10.09 2,351,480
Sep 4, 2024 10.02 10.15 9.95 10.05 10.05 2,472,780
Sep 3, 2024 10.00 10.17 9.96 10.08 10.08 2,337,840
Sep 2, 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 9, 2024 11.83 11.87 11.60 11.60 11.60 4,205,736
Aug 8, 2024 11.80 11.83 11.45 11.76 11.76 5,761,104
Aug 7, 2024 11.75 11.94 11.70 11.80 11.80 4,958,520
Aug 6, 2024 11.80 11.89 11.58 11.73 11.73 5,090,460
Aug 5, 2024 12.03 12.20 11.57 11.58 11.58 8,288,120
Aug 2, 2024 12.28 12.42 12.05 12.11 12.11 6,806,588
Aug 1, 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 9, 2024 11.65 12.19 11.48 12.13 12.13 11,683,557
Jul 8, 2024 12.50 12.50 11.72 11.77 11.77 13,216,449
Jul 5, 2024 12.85 12.85 12.10 12.51 12.51 14,027,624
Jul 4, 2024 12.87 13.55 12.85 13.02 13.02 14,898,501
Jul 3, 2024 13.11 13.56 12.90 12.90 12.90 16,377,132
Jul 2, 2024 13.30 13.32 13.01 13.12 13.12 12,594,708
Jul 1, 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 0.04 Dividend
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 12.13 5,176,522
Jun 12, 2024 11.97 12.34 11.92 12.12 12.08 5,454,339
Jun 11, 2024 11.71 12.00 11.42 11.99 11.95 4,847,832
Jun 7, 2024 11.76 11.86 11.63 11.78 11.74 4,359,824
Jun 6, 2024 11.99 12.08 11.47 11.57 11.53 7,904,232
Jun 5, 2024 12.19 12.25 11.98 11.99 11.95 4,847,760
Jun 4, 2024 12.47 12.47 12.00 12.23 12.19 6,462,092
Jun 3, 2024 12.87 13.05 12.41 12.50 12.46 7,817,120
May 31, 2024 12.62 12.93 12.57 12.79 12.74 6,578,222
May 30, 2024 12.46 12.70 12.31 12.60 12.56 4,123,480
May 29, 2024 12.56 12.73 12.44 12.55 12.51 3,991,808
May 28, 2024 12.80 12.90 12.53 12.57 12.53 5,006,032
May 27, 2024 12.63 12.89 12.45 12.88 12.83 5,429,620
May 24, 2024 12.80 12.89 12.52 12.54 12.50 8,268,974
May 23, 2024 13.28 13.39 12.83 12.93 12.88 10,133,185
May 22, 2024 12.95 13.35 12.88 13.15 13.10 8,006,820
May 21, 2024 13.07 13.07 12.85 13.04 12.99 5,147,060
May 20, 2024 13.20 13.28 13.00 13.14 13.09 8,132,680
May 17, 2024 12.88 13.23 12.86 13.23 13.18 9,115,954
May 16, 2024 12.73 13.07 12.73 12.83 12.78 7,496,140
May 15, 2024 12.70 12.97 12.52 12.71 12.67 5,898,980
May 14, 2024 12.71 13.06 12.69 12.75 12.70 4,944,280
May 13, 2024 12.95 12.98 12.60 12.69 12.65 7,132,856
May 10, 2024 13.41 13.48 13.07 13.14 13.09 6,018,460
May 9, 2024 13.35 13.53 13.28 13.41 13.36 6,182,950
May 8, 2024 13.65 13.70 13.29 13.37 13.32 7,480,476
May 7, 2024 13.70 13.83 13.47 13.78 13.73 10,546,294
May 6, 2024 13.81 13.92 13.55 13.68 13.63 10,548,580
Apr 30, 2024 13.58 13.86 13.47 13.59 13.54 11,595,036
Apr 29, 2024 13.61 13.92 13.56 13.63 13.58 15,817,507
Apr 26, 2024 13.29 13.63 13.20 13.53 13.48 17,795,939
Apr 25, 2024 12.92 14.00 12.91 13.58 13.53 21,012,304
Apr 24, 2024 12.47 13.06 12.44 13.06 13.01 13,429,815
Apr 23, 2024 12.22 12.67 12.15 12.47 12.43 10,474,152
Apr 22, 2024 12.12 12.20 11.60 12.05 12.01 8,449,576
Apr 19, 2024 12.18 12.25 11.79 12.12 12.08 8,410,460
Apr 18, 2024 12.12 12.60 11.98 12.29 12.25 11,045,200
Apr 17, 2024 11.42 12.21 11.42 12.20 12.16 9,392,972
Apr 16, 2024 12.05 12.05 11.06 11.11 11.07 12,902,148
Apr 15, 2024 12.49 12.73 11.82 12.14 12.10 9,622,680
Apr 12, 2024 12.80 13.16 12.49 12.50 12.46 8,541,140
Apr 11, 2024 12.82 13.30 12.76 12.91 12.86 8,169,340
Apr 10, 2024 13.26 13.51 12.89 12.93 12.88 10,931,897
Apr 9, 2024 12.70 13.00 12.70 12.94 12.89 4,038,401
Apr 8, 2024 12.95 13.03 12.68 12.68 12.64 5,456,140
Apr 3, 2024 13.69 13.70 12.94 13.03 12.98 10,116,728
Apr 2, 2024 13.65 14.15 13.53 13.78 13.73 12,472,001
Apr 1, 2024 13.47 13.68 13.46 13.67 13.62 6,022,924
Mar 29, 2024 13.23 13.34 13.04 13.38 13.33 3,289,634
Mar 28, 2024 12.69 13.45 12.69 13.22 13.17 8,500,478
Mar 27, 2024 13.26 13.31 12.63 12.64 12.60 7,810,052
Mar 26, 2024 13.33 13.60 13.04 13.31 13.26 7,218,420
Mar 25, 2024 13.80 13.92 13.27 13.31 13.26 8,287,375
Mar 22, 2024 14.22 14.22 13.76 13.90 13.85 8,523,904
Mar 21, 2024 14.28 14.35 13.99 14.09 14.04 8,358,249
Mar 20, 2024 14.13 14.32 14.03 14.28 14.23 8,070,505
Mar 19, 2024 14.39 14.49 14.18 14.18 14.13 9,899,038
Mar 18, 2024 14.49 14.71 14.29 14.47 14.42 14,860,290
Mar 15, 2024 13.79 14.29 13.75 14.29 14.24 12,369,181
Mar 14, 2024 14.03 14.24 13.67 13.93 13.88 10,978,839
Mar 13, 2024 14.11 14.14 13.89 13.97 13.92 10,827,540
Mar 12, 2024 13.99 14.30 13.79 14.14 14.09 13,105,712
Mar 11, 2024 14.10 14.10 13.66 14.04 13.99 12,957,034
Mar 8, 2024 13.77 14.35 13.65 14.21 14.16 16,313,873
Mar 7, 2024 13.90 14.84 13.90 13.91 13.86 27,283,452
Mar 6, 2024 13.14 13.65 13.06 13.43 13.38 11,340,180
Mar 5, 2024 13.56 13.60 13.07 13.18 13.13 12,663,568
Mar 4, 2024 13.70 13.89 13.41 13.79 13.74 15,942,355
Mar 1, 2024 13.24 13.46 13.10 13.45 13.40 12,237,812
Feb 29, 2024 12.31 13.11 12.31 13.11 13.06 14,031,538
Feb 28, 2024 13.56 13.82 12.37 12.38 12.34 19,990,027
Feb 27, 2024 13.25 13.60 12.90 13.58 13.53 20,275,055
Feb 26, 2024 13.45 13.96 13.01 13.38 13.33 26,821,847
Feb 23, 2024 11.90 12.37 11.71 12.26 12.22 11,754,600
Feb 22, 2024 11.36 11.94 11.27 11.85 11.81 11,764,415
Feb 21, 2024 11.10 11.73 11.02 11.32 11.28 11,027,357
Feb 20, 2024 11.08 11.27 10.85 11.24 11.20 8,971,179
Feb 19, 2024 11.07 11.27 10.78 11.19 11.15 12,791,720
Feb 8, 2024 9.90 11.02 9.86 10.94 10.90 13,601,525
Feb 7, 2024 9.83 10.32 9.64 9.94 9.90 12,077,860
Feb 6, 2024 9.22 10.03 8.73 9.80 9.77 11,658,592
Feb 5, 2024 10.08 10.25 8.90 9.23 9.20 12,279,170
Feb 2, 2024 10.80 11.07 9.94 10.30 10.26 8,772,502
Feb 1, 2024 10.74 11.22 10.50 10.75 10.71 7,852,756
Jan 31, 2024 11.61 11.68 10.79 10.86 10.82 8,904,351
Jan 30, 2024 11.71 12.08 11.56 11.61 11.57 5,138,618
Jan 29, 2024 12.34 12.41 11.79 11.84 11.80 5,464,488
Jan 26, 2024 12.44 12.62 12.20 12.25 12.21 6,553,488
Jan 25, 2024 12.18 12.58 11.98 12.53 12.49 7,528,248
Jan 24, 2024 12.20 12.33 11.61 12.16 12.12 8,896,562
Jan 23, 2024 12.13 12.27 11.89 12.15 12.11 7,102,184
Jan 22, 2024 12.99 13.01 11.82 11.95 11.91 11,819,470
Jan 19, 2024 13.30 13.44 13.02 13.02 12.97 4,063,947
Jan 18, 2024 13.09 13.41 12.93 13.37 13.32 5,955,300
Jan 17, 2024 13.67 13.73 13.20 13.21 13.16 4,904,402
Jan 16, 2024 13.89 13.94 13.36 13.72 13.67 6,941,706
Jan 15, 2024 14.25 14.25 13.75 13.84 13.79 6,817,726
Jan 12, 2024 14.59 14.59 14.23 14.30 14.25 4,177,284
Jan 11, 2024 14.22 14.69 14.21 14.60 14.55 4,146,368
Jan 10, 2024 14.73 14.79 14.26 14.27 14.22 5,021,160
Jan 9, 2024 14.31 15.05 14.29 14.81 14.76 8,026,720
Jan 8, 2024 14.56 14.59 14.28 14.29 14.24 4,218,479
Jan 5, 2024 15.04 15.13 14.46 14.56 14.51 5,301,073
Jan 4, 2024 14.76 15.00 14.58 14.95 14.90 5,612,457
Jan 3, 2024 15.35 15.37 14.70 14.83 14.78 9,573,152
Jan 2, 2024 15.68 15.75 15.40 15.41 15.36 4,576,451
Dec 29, 2023 15.39 15.75 15.32 15.67 15.61 5,047,179
Dec 28, 2023 14.93 15.48 14.81 15.40 15.35 6,584,719
Dec 27, 2023 14.84 15.13 14.79 14.93 14.88 5,264,992
Dec 26, 2023 15.27 15.30 14.75 14.86 14.81 7,410,880
Dec 25, 2023 15.20 15.49 15.02 15.34 15.29 4,268,820
Dec 22, 2023 15.55 15.75 15.16 15.27 15.22 6,092,820
Dec 21, 2023 15.25 15.66 15.00 15.53 15.48 7,177,850
Dec 20, 2023 15.64 15.76 15.36 15.38 15.33 5,331,834
Dec 19, 2023 15.36 15.69 15.23 15.65 15.59 5,386,650
Dec 18, 2023 15.70 15.75 15.31 15.41 15.36 5,527,680
Dec 15, 2023 15.99 16.24 15.67 15.83 15.77 7,464,444
Dec 14, 2023 16.21 16.49 16.07 16.07 16.01 7,940,560
Dec 13, 2023 16.07 16.71 15.80 16.20 16.14 13,406,632
Dec 12, 2023 15.99 16.33 15.92 16.10 16.04 7,307,399
Dec 11, 2023 15.51 16.12 15.24 16.05 15.99 10,571,246
Dec 8, 2023 15.71 16.15 15.66 15.72 15.66 10,183,689
Dec 7, 2023 15.68 15.90 15.62 15.72 15.66 7,181,373
Dec 6, 2023 15.72 16.02 15.64 15.68 15.62 8,610,694
Dec 5, 2023 16.21 16.21 15.83 15.87 15.81 10,497,136
Dec 4, 2023 16.60 16.70 16.24 16.32 16.26 16,172,252
Dec 1, 2023 16.98 17.42 16.64 16.73 16.67 25,030,476
Nov 30, 2023 16.16 17.61 16.12 17.38 17.32 34,371,310
Nov 29, 2023 16.13 16.49 16.02 16.09 16.03 9,027,012
Nov 28, 2023 16.00 16.39 15.95 16.15 16.09 9,167,567
Nov 27, 2023 15.87 16.10 15.77 16.00 15.94 7,963,423
Nov 24, 2023 16.40 16.40 15.90 16.03 15.97 12,146,210
Nov 23, 2023 16.38 16.63 16.10 16.50 16.44 12,252,532
Nov 22, 2023 16.80 17.17 16.30 16.32 16.26 19,851,466
Nov 21, 2023 17.36 17.37 16.74 16.88 16.82 24,513,597
Nov 20, 2023 16.05 17.61 15.92 17.61 17.55 29,893,626
Nov 17, 2023 15.51 16.07 15.51 16.01 15.95 10,584,636
Nov 16, 2023 15.81 16.14 15.64 15.66 15.60 12,862,300
Nov 15, 2023 15.56 16.21 15.43 15.91 15.85 17,834,257
Nov 14, 2023 15.27 15.49 15.15 15.48 15.43 9,606,880
Nov 13, 2023 15.26 15.40 15.13 15.28 15.23 6,596,400
Nov 10, 2023 15.01 15.33 14.97 15.19 15.14 6,176,079
Nov 9, 2023 15.24 15.51 15.05 15.21 15.16 10,811,020
Nov 8, 2023 15.37 15.41 15.16 15.26 15.21 9,163,635

Related Tickers