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
February 13, 2026	14.33	14.84	14.84	15	14.27	17.48M
February 12, 2026	14.45	14.3	14.3	14.68	14.15	16.14M
February 11, 2026	13.91	14.5	14.5	14.5	13.78	18.51M
February 10, 2026	13.79	13.93	13.93	14.03	13.74	10.18M
February 09, 2026	13.68	13.81	13.81	14.05	13.6	10.68M
February 06, 2026	13.61	13.54	13.54	13.79	13.51	9.65M
February 05, 2026	13.32	13.79	13.79	13.89	13.23	13.3M
February 04, 2026	13.3	13.44	13.44	13.7	13.26	7.65M
February 03, 2026	13.61	13.44	13.44	13.77	13.25	10.64M
February 02, 2026	13.22	13.48	13.48	13.96	13.22	17.09M
January 30, 2026	13.25	13.34	13.34	13.55	13.02	9.67M
January 29, 2026	13.43	12.97	12.97	13.46	12.97	11.01M
January 28, 2026	13.27	13.56	13.56	13.88	13.27	14.59M
January 27, 2026	13.23	13.39	13.39	13.39	12.73	11.6M
January 26, 2026	13.33	13.23	13.23	13.56	13.16	10.13M
January 23, 2026	13.35	13.4	13.4	13.47	13.3	10.18M
January 22, 2026	13.58	13.4	13.4	13.69	13.32	13.47M
January 21, 2026	13.85	13.63	13.63	14.09	13.58	15.63M
January 20, 2026	13.7	14.13	14.13	14.33	13.51	22.79M
January 19, 2026	13.5	13.94	13.94	14.05	13.32	26.45M
January 16, 2026	12.5	13.65	13.65	14.46	12.5	36.87M
January 15, 2026	11.95	12.09	12.09	12.12	11.9	6.02M
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

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