Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. - 300831.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.17	12.05	12.05	12.25	11.9	7.37M
January 13, 2026	12.13	12.05	12.05	12.27	11.85	9.73M
January 12, 2026	12.01	12.15	12.15	12.19	12.01	9.76M
January 09, 2026	12.18	12.01	12.01	12.35	11.92	12.23M
January 08, 2026	11.88	11.83	11.83	11.95	11.77	8.02M
January 07, 2026	11.36	11.93	11.93	12.25	11.35	15.88M
January 06, 2026	11.2	11.39	11.39	11.65	11.19	9.06M
January 05, 2026	11.02	11.18	11.18	11.21	11.02	7.21M
December 31, 2025	11.2	11.02	11.02	11.27	10.88	8.28M
December 30, 2025	11.06	11.19	11.19	11.36	11.01	11.14M
December 29, 2025	11.29	11.09	11.09	11.79	11.08	25.26M
December 26, 2025	13.08	13.02	13.02	13.14	12.98	3.22M
December 25, 2025	13.04	13.09	13.09	13.16	13.01	2.99M
December 24, 2025	12.88	13.04	13.04	13.07	12.87	3.19M
December 23, 2025	12.97	12.9	12.9	13.03	12.83	2.77M
December 22, 2025	12.96	12.97	12.97	13.12	12.96	3.07M
December 19, 2025	12.94	12.95	12.95	13.07	12.93	2.39M
December 18, 2025	12.77	12.89	12.89	13	12.76	2.44M
December 17, 2025	12.9	12.88	12.88	13.01	12.61	4.04M
December 16, 2025	13.19	12.92	12.92	13.26	12.92	3.51M
December 15, 2025	13.23	13.19	13.19	13.39	13.18	2.66M
December 12, 2025	13.28	13.33	13.33	13.46	13.21	2.74M
December 11, 2025	13.5	13.29	13.29	13.51	13.27	2.78M
December 10, 2025	13.57	13.51	13.51	13.62	13.35	4M
December 09, 2025	13.64	13.57	13.57	13.66	13.54	2.31M
December 08, 2025	13.63	13.64	13.64	13.72	13.52	3.23M
December 05, 2025	13.32	13.56	13.56	13.58	13.25	3.47M
December 04, 2025	13.25	13.34	13.34	13.41	13.2	2.3M
December 03, 2025	13.36	13.37	13.37	13.45	13.3	2.33M
December 02, 2025	13.41	13.42	13.42	13.54	13.34	2.09M
December 01, 2025	13.38	13.48	13.48	13.51	13.32	3.42M
November 28, 2025	13.25	13.4	13.4	13.4	13.18	2.6M
November 27, 2025	13.1	13.27	13.27	13.49	13.1	3.32M
November 26, 2025	13.3	13.08	13.08	13.38	13.08	3.26M
November 25, 2025	13.28	13.36	13.36	13.54	13.23	3.56M
November 24, 2025	13.02	13.22	13.22	13.25	13.01	3.11M
November 21, 2025	13.5	12.96	12.96	13.61	12.91	5.9M
November 20, 2025	13.69	13.57	13.57	13.78	13.52	3.29M
November 19, 2025	13.87	13.64	13.64	13.88	13.57	4.55M
November 18, 2025	13.93	13.88	13.88	13.98	13.81	3.42M
November 17, 2025	13.86	13.94	13.94	13.97	13.84	2.66M
November 14, 2025	14.38	13.87	13.87	14.38	13.85	3.45M
November 13, 2025	14.01	14.02	14.02	14.09	13.94	4.27M
November 12, 2025	14.19	13.98	13.98	14.19	13.87	4.15M
November 11, 2025	14.3	14.18	14.18	14.32	14.14	3.74M
November 10, 2025	14.19	14.23	14.23	14.29	14.16	5.26M
November 07, 2025	14.38	14.21	14.21	14.38	14.16	7M
November 06, 2025	14.25	14.45	14.45	14.74	14.19	14.16M
November 05, 2025	13.68	14.23	14.23	14.3	13.64	10.04M
November 04, 2025	13.79	13.83	13.83	14.11	13.7	6.12M
November 03, 2025	13.68	13.78	13.78	13.78	13.48	3.99M
October 31, 2025	13.57	13.68	13.68	13.81	13.55	4.18M
October 30, 2025	13.93	13.62	13.62	13.94	13.62	5.39M
October 29, 2025	14.04	13.9	13.9	14.07	13.82	4.59M
October 28, 2025	14.02	14.02	14.02	14.19	13.92	4.82M
October 27, 2025	14.31	14.13	14.13	14.4	13.98	9.16M
October 24, 2025	14.11	14.41	14.41	14.41	14.11	5.23M
October 23, 2025	14.07	14.11	14.11	14.15	13.9	3.11M
October 22, 2025	14.11	14.13	14.13	14.18	14	3.12M
October 21, 2025	14.02	14.2	14.2	14.21	13.94	4.05M

Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. (300831.SZ) SHZ