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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.2	32.73	32.73	33.72	32.21	27.3M
January 13, 2026	32.39	33.28	33.28	34.81	32.39	26.19M
January 12, 2026	33	34.61	34.61	34.62	32.89	38.12M
January 09, 2026	32.39	32.85	32.85	33.2	32.29	23.83M
January 08, 2026	32.37	32.71	32.71	32.86	32.25	19.39M
January 07, 2026	32.42	32.17	32.17	32.86	32	20.27M
January 06, 2026	33.02	32.68	32.68	33.33	32.43	25.05M
January 05, 2026	32.38	33.2	33.2	33.33	32.05	25.82M
December 31, 2025	32.55	32.94	32.94	33.4	32	39.82M
December 30, 2025	31.58	33.77	33.77	34.59	31.34	50.45M
December 29, 2025	31.5	31.89	31.89	32.22	31.26	31.63M
December 26, 2025	31.2	31.5	31.5	31.9	31.02	33.97M
December 25, 2025	29.06	31.96	31.96	33.93	29.06	52.05M
December 24, 2025	27.98	28.28	28.28	28.28	27.96	6.99M
December 23, 2025	28.1	27.93	27.93	28.29	27.84	5.84M
December 22, 2025	28.26	28.3	28.3	28.5	28.02	8.17M
December 19, 2025	27.6	27.75	27.75	28.04	27.6	6.54M
December 18, 2025	27.52	27.46	27.46	27.97	27.43	5.59M
December 17, 2025	27.3	27.62	27.62	27.8	26.92	7.87M
December 16, 2025	28.45	27.33	27.33	28.45	27.31	7.83M
December 15, 2025	28.76	28.27	28.27	28.89	28.24	8.02M
December 12, 2025	28.65	28.88	28.88	28.88	28.29	12.23M
December 11, 2025	29.44	28.77	28.77	29.57	28.73	7.99M
December 10, 2025	29.4	29.42	29.42	29.62	29.13	7.49M
December 09, 2025	29.81	29.5	29.5	30.17	29.47	8.63M
December 08, 2025	29.7	29.93	29.93	30.09	29.3	14.27M
December 05, 2025	28.88	29.6	29.6	29.63	28.15	15.78M
December 04, 2025	29	28.39	28.39	29	28.2	10.13M
December 03, 2025	29	28.16	28.16	29	28.08	7.35M
December 02, 2025	28.9	28.69	28.69	29.23	28.51	13.09M
December 01, 2025	29.08	29.9	29.9	29.96	29.08	11.11M
November 28, 2025	29	29.23	29.23	29.35	28.71	7.56M
November 27, 2025	29.09	28.85	28.85	29.35	28.8	6.76M
November 26, 2025	28.8	28.97	28.97	29.17	28.63	7.11M
November 25, 2025	29.05	28.89	28.89	29.35	28.75	9.52M
November 24, 2025	28.4	28.85	28.85	29.08	27.99	9.08M
November 21, 2025	28.4	28.18	28.18	28.88	27.6	12.77M
November 20, 2025	29.1	28.61	28.61	29.45	28.6	6.16M
November 19, 2025	29.41	29.1	29.1	29.58	28.95	5.96M
November 18, 2025	29.6	29.42	29.42	29.73	29.33	5.71M
November 17, 2025	29.81	29.7	29.7	29.81	29.33	6.91M
November 14, 2025	32.28	29.22	29.22	32.28	29.22	8.41M
November 13, 2025	30.1	30.11	30.11	30.3	29.7	7.2M
November 12, 2025	30.8	30.1	30.1	30.8	29.6	10.3M
November 11, 2025	32.28	30.76	30.76	32.28	30.48	7.63M
November 10, 2025	31.38	30.7	30.7	31.63	30.61	12.62M
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

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