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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	33.7	34.26	34.26	34.89	33.5	31.73M
July 16, 2025	33.7	33.91	33.91	34.5	33.3	31.76M
July 15, 2025	33.47	33.44	33.44	33.89	32.65	24.34M
July 14, 2025	32.66	33.56	33.56	34	32.58	31.53M
July 11, 2025	32.01	32.67	32.67	33	31.69	20.9M
July 10, 2025	32.51	31.98	31.98	32.72	31.73	21.15M
July 09, 2025	33.69	32.88	32.88	34.28	32.75	32.05M
July 08, 2025	32.46	32.71	32.71	32.97	32.18	18.62M
July 07, 2025	32.13	32.26	32.26	32.51	31.9	10.55M
July 04, 2025	32.76	32.31	32.31	33	32.3	14.99M
July 03, 2025	32.6	32.76	32.76	33.18	32.5	12.37M
July 02, 2025	33.4	32.64	32.64	33.5	32.44	20.34M
July 01, 2025	34.1	33.68	33.68	34.68	33.41	20.56M
June 30, 2025	33.88	34.09	34.09	34.35	33.8	19.87M
June 27, 2025	34.19	33.86	33.86	34.56	33.7	22.18M
June 26, 2025	34.45	34.19	34.19	35.3	34.18	31.64M
June 25, 2025	34.5	34.73	34.73	34.83	33.9	35.19M
June 24, 2025	32.11	34.27	34.27	34.9	32.11	45.37M
June 23, 2025	31.22	31.97	31.97	32.2	31.05	21.74M
June 20, 2025	33.9	32.03	32.03	34.42	31.8	38.94M
June 19, 2025	33.51	34.38	34.38	35.58	33.21	44.46M
June 18, 2025	33.9	33.86	33.86	34.47	33.48	23.31M
June 17, 2025	34.36	34.03	34.03	34.86	33.71	25.33M
June 16, 2025	33.83	34.59	34.59	35.2	33.67	30.27M

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