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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.28	31.51	31.51	32.28	31.5	8.75M
November 06, 2025	31.83	32.3	32.3	32.55	31.68	9.96M
November 05, 2025	31.65	31.81	31.81	32.37	31.61	7.09M
November 04, 2025	32.49	32.08	32.08	32.5	31.85	9.45M
November 03, 2025	32.6	32.69	32.69	32.88	32.15	12.63M
October 31, 2025	32.49	33.18	33.18	33.55	32.44	12.06M
October 30, 2025	31.76	32.7	32.7	33.63	31.76	11.91M
October 29, 2025	31.76	33.33	33.33	33.6	31.76	13.01M
October 28, 2025	33.03	32.73	32.73	33.44	32.47	15.94M
October 27, 2025	32.51	32.61	32.61	32.76	32.22	11.25M
October 24, 2025	31.76	32.22	32.22	32.41	31.76	10.55M
October 23, 2025	31.65	31.69	31.69	31.8	31.11	7.46M
October 22, 2025	31.81	31.9	31.9	32.37	31.51	11M
October 21, 2025	31.76	31.82	31.82	31.86	31.25	7.88M
October 20, 2025	31.66	31.55	31.55	31.94	31.36	9.42M
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

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