Guangdong Topstar Technology Co., Ltd. - 300607.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.25	30.94	30.94	32.47	30.9	13.94M
October 16, 2025	32.76	32.31	32.31	32.8	32.13	10.32M
October 15, 2025	32.33	33.1	33.1	33.21	31.8	15.14M
October 14, 2025	34.03	32.18	32.18	34.09	32.12	15.86M
October 13, 2025	32.5	33.6	33.6	33.72	31.76	17.05M
October 10, 2025	35.91	34.48	34.48	36.25	34.29	20.11M
October 09, 2025	35.79	36.03	36.03	36.38	35.43	15.82M
September 30, 2025	36.1	35.78	35.78	36.62	35.75	14.95M
September 29, 2025	35.4	36.04	36.04	36.25	35.17	17.29M
September 26, 2025	36.42	35.11	35.11	36.68	35.11	19.72M
September 25, 2025	37.31	36.82	36.82	37.68	36.75	19.16M
September 24, 2025	36.66	37.44	37.44	37.56	36.14	21.24M
September 23, 2025	38.55	36.88	36.88	38.55	35.82	32.04M
September 22, 2025	38.55	38.17	38.17	39.34	37.8	29.23M
September 19, 2025	39.7	37.68	37.68	39.8	37.41	41.13M
September 18, 2025	39.7	38.46	38.46	40.75	37.86	61.76M
September 17, 2025	39.2	40.21	40.21	40.81	38.9	53.51M
September 16, 2025	37.55	39.29	39.29	39.45	37.54	46.65M
September 15, 2025	38.91	37.65	37.65	39.37	37.55	39.22M
September 12, 2025	39.7	38.36	38.36	40.45	38.33	49.9M
September 11, 2025	37.3	39.67	39.67	39.98	37.15	62.06M
September 10, 2025	37.04	37.66	37.66	38.5	37.01	36.75M
September 09, 2025	37.32	37.37	37.37	37.95	37	29.31M
September 08, 2025	35.62	37.87	37.87	37.99	35.4	51.34M
September 05, 2025	34.22	35.75	35.75	35.79	33.88	27.69M
September 04, 2025	35.71	34.17	34.17	35.88	33.6	28.51M
September 03, 2025	37.38	35.65	35.65	37.75	35.43	33.57M
September 02, 2025	36.9	37.69	37.69	38.99	34.69	61.55M
September 01, 2025	36.05	36.43	36.43	37.27	35.95	23.27M
August 29, 2025	36.39	35.95	35.95	36.89	35.73	22.95M
August 28, 2025	35.65	36.49	36.49	36.5	34.84	31.06M
August 27, 2025	36.61	35.78	35.78	37.73	35.77	36.54M
August 26, 2025	37.45	36.6	36.6	37.45	36.6	29.99M
August 25, 2025	37.4	37.82	37.82	38.22	36.9	40.84M
August 22, 2025	36.68	36.88	36.88	37.18	36.38	31.45M
August 21, 2025	37.19	36.48	36.48	37.77	36.27	35.72M
August 20, 2025	36.8	37.15	37.15	37.98	36.6	42.14M
August 19, 2025	34.68	37.8	37.8	39.98	34.06	80.94M
August 18, 2025	34.34	34.73	34.73	35	34.21	32.18M
August 15, 2025	33.88	34.34	34.34	34.42	33.81	26.62M
August 14, 2025	34.3	34.15	34.15	34.87	33.14	35.76M
August 13, 2025	34.03	34.22	34.22	34.36	33.71	23M
August 12, 2025	34.14	34.01	34.01	34.42	33.6	18.11M
August 11, 2025	34.21	34.17	34.17	34.37	33.97	18.93M
August 08, 2025	35.1	33.89	33.89	35.1	33.88	23.65M
August 07, 2025	35.8	35.07	35.07	35.98	34.56	35.7M
August 06, 2025	34.56	35.69	35.69	36.56	34.2	58.98M
August 05, 2025	33.96	34	34	34.15	33.6	19.62M
August 04, 2025	32.3	33.8	33.8	33.87	32.3	18.86M
August 01, 2025	33.02	32.7	32.7	33.29	32.35	15.43M
July 31, 2025	33.34	33.2	33.2	33.98	33	18.17M
July 30, 2025	33.9	33.69	33.69	35.25	33.49	24.15M
July 29, 2025	34.05	33.96	33.96	34.09	33.37	17.74M
July 28, 2025	34.56	34.05	34.05	34.66	33.88	18.41M
July 25, 2025	33.8	34.38	34.38	34.48	33.61	27.47M
July 24, 2025	33.1	33.59	33.59	33.9	33.1	20.18M
July 23, 2025	33.23	32.84	32.84	33.33	32.8	15.93M
July 22, 2025	33.95	33.49	33.49	34.18	33.24	25.39M
July 21, 2025	34.28	34.34	34.34	35.3	34.08	31.25M
July 18, 2025	34.13	33.74	33.74	34.38	33.62	20.22M

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