StarPower Semiconductor Ltd. (603290.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603290.SS Historical Return
If you invested ¥1000 in StarPower Semiconductor Ltd. (603290.SS) since IPO date, it would be worth ¥5,514.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥252.28, while ¥1000 invested 1 year ago would be worth ¥665.97. This corresponds to total returns of 451.49%, -74.77%, -33.4%, respectively, with annualized returns of 28.93%, -24.06%, -33.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603290.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 72.04 | 72.15 | 72.15 | 73.42 | 71.9 | 2.74M |
| October 20, 2026 | 69.84 | 71.83 | 71.83 | 72.34 | 69.53 | 3.37M |
| October 19, 2026 | 69.01 | 69.95 | 69.95 | 70.19 | 68 | 2.76M |
| October 16, 2026 | 70.8 | 69.68 | 69.68 | 71.43 | 69.21 | 3.24M |
| October 15, 2026 | 69.89 | 69.52 | 69.52 | 71 | 68.9 | 4.43M |
| October 14, 2026 | 73.75 | 72.3 | 72.3 | 74.49 | 72.06 | 2.42M |
| October 13, 2026 | 72.6 | 74.23 | 74.23 | 74.7 | 71.14 | 4.87M |
| October 12, 2026 | 75.86 | 74.06 | 74.06 | 76.28 | 74 | 3.7M |
| October 09, 2026 | 78.39 | 76.25 | 76.25 | 78.69 | 73.64 | 5.85M |
| October 08, 2026 | 81.23 | 78.85 | 78.85 | 82.67 | 78.22 | 3.5M |
| September 30, 2026 | 83.5 | 81.21 | 81.21 | 84.15 | 81.18 | 2.74M |
| September 29, 2026 | 82.56 | 83.4 | 83.4 | 84.63 | 82.5 | 2.26M |
| September 28, 2026 | 85.93 | 82.81 | 82.81 | 86.01 | 82.04 | 3.78M |
| September 24, 2026 | 87.3 | 85.95 | 85.95 | 88.05 | 85.9 | 2.88M |
| September 23, 2026 | 87.01 | 88.03 | 88.03 | 88.82 | 86.85 | 3.78M |
| September 22, 2026 | 88.93 | 87.14 | 87.14 | 89.42 | 86.82 | 5.28M |
| September 21, 2026 | 89.1 | 87.8 | 87.8 | 89.45 | 87.58 | 5.35M |
| September 18, 2026 | 86.98 | 88.51 | 88.51 | 90.05 | 86.06 | 7.28M |
| September 17, 2026 | 84.72 | 85.69 | 85.69 | 88.1 | 84.72 | 4.66M |
| September 16, 2026 | 82.46 | 85.5 | 85.5 | 85.7 | 81.89 | 5.28M |
| September 15, 2026 | 81.71 | 82.46 | 82.46 | 83.44 | 81.62 | 2.75M |
| September 11, 2026 | 82.4 | 82.65 | 82.65 | 82.86 | 80.4 | 3.85M |
| September 10, 2026 | 84.01 | 83.48 | 83.48 | 84.57 | 83.38 | 2.45M |
| September 09, 2026 | 85 | 84.47 | 84.47 | 86.08 | 83.78 | 3.07M |
| September 08, 2026 | 86.7 | 84.68 | 84.68 | 86.71 | 84.31 | 4.38M |
| September 07, 2026 | 86.51 | 86.4 | 86.4 | 87.07 | 85.7 | 3.28M |
| September 04, 2026 | 88 | 85.6 | 85.6 | 88.72 | 84.79 | 4.44M |
| September 03, 2026 | 87 | 87.33 | 87.33 | 88.03 | 85.7 | 4.75M |
| September 02, 2026 | 87.5 | 86.16 | 86.16 | 87.62 | 85.3 | 5.1M |
| September 01, 2026 | 91.11 | 88.5 | 88.5 | 91.11 | 88.08 | 5.94M |
| August 31, 2026 | 89.05 | 91.2 | 91.2 | 91.47 | 88.8 | 6.09M |
| August 28, 2026 | 92.01 | 91.07 | 91.07 | 93.54 | 91.01 | 6.94M |
| August 27, 2026 | 91.86 | 93.25 | 93.25 | 93.56 | 90.16 | 9.1M |
| August 26, 2026 | 92.98 | 91.04 | 91.04 | 92.98 | 90.55 | 7.15M |
| August 25, 2026 | 89.98 | 92.99 | 92.99 | 93.7 | 88.51 | 10.01M |
| August 24, 2026 | 96.99 | 92.99 | 92.99 | 100.1 | 92.09 | 13.52M |
| August 21, 2026 | 95.61 | 97.96 | 97.96 | 99.92 | 95.61 | 16.32M |
| August 20, 2026 | 98.01 | 95.62 | 95.62 | 99.3 | 94 | 19.65M |
| August 19, 2026 | 88.3 | 100.31 | 100.31 | 100.31 | 88.24 | 20.97M |
| August 18, 2026 | 89.96 | 91.19 | 91.19 | 93.64 | 88.23 | 8.87M |
| August 17, 2026 | 87.12 | 89.87 | 89.87 | 89.88 | 86.75 | 6.28M |
| August 14, 2026 | 87.52 | 87.12 | 87.12 | 88.4 | 85.6 | 4.47M |
| August 13, 2026 | 89.1 | 86.69 | 86.69 | 89.91 | 86.62 | 6.11M |
| August 12, 2026 | 87.11 | 88.19 | 88.19 | 88.67 | 86.91 | 4.37M |
| August 11, 2026 | 86.5 | 87.13 | 87.13 | 89.18 | 86.39 | 5.35M |
| August 10, 2026 | 89.43 | 87.43 | 87.43 | 89.98 | 86.28 | 5.86M |
| August 07, 2026 | 86.27 | 88.53 | 88.53 | 89.28 | 85.96 | 8.39M |
| August 06, 2026 | 85 | 86.35 | 86.35 | 87.7 | 84.71 | 7.68M |
| August 05, 2026 | 82.39 | 86.33 | 86.33 | 86.95 | 82.08 | 10.28M |
| August 04, 2026 | 80.75 | 82.8 | 82.8 | 83.5 | 80.28 | 6.9M |
| August 03, 2026 | 80 | 80.13 | 80.13 | 81.13 | 79.56 | 4.57M |
| July 31, 2026 | 83.5 | 80.49 | 80.49 | 84.5 | 80.49 | 8.3M |
| July 30, 2026 | 81.49 | 79.08 | 79.08 | 82.96 | 78.37 | 6.93M |
| July 29, 2026 | 81.34 | 82.45 | 82.45 | 82.65 | 77.21 | 7.68M |
| July 28, 2026 | 83.02 | 81.4 | 81.4 | 84.82 | 80.75 | 5.2M |
| July 27, 2026 | 83.16 | 84.88 | 84.88 | 84.97 | 81.2 | 5.59M |
| July 23, 2026 | 87.57 | 84.84 | 84.84 | 87.78 | 84 | 5.88M |
| July 22, 2026 | 87.98 | 86.77 | 86.77 | 90.75 | 86 | 9.94M |
| July 21, 2026 | 83.64 | 88.77 | 88.77 | 88.87 | 76.88 | 12.81M |
| July 20, 2026 | 90 | 81.74 | 81.74 | 90.8 | 79.84 | 11.13M |
AD
