Stock listing
Shenzhen:300831 Xi'an Peri Power Semiconductor Converting Technology Co., Ltd. (ST派瑞) 股价
Follow Xi'an Peri Power Semiconductor Converting Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300831
¥11.83 CNY +0.19 (+1.6%)
Close on Nov 3, 2026
- Day range
- ¥11.42 – ¥12.10 CNYNov 3, 2026
- Volume
- 5.16M sharesNov 3, 2026
- Market cap
- ¥3.79B CNYAt the close on Nov 3, 2026 · price × 320.0M shares outstanding
- 52-week range
- ¥10.88 – ¥26.81 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥60.53M CNYMedian day 3.81M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300831 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.83 | +0.19 | +1.6% | ¥11.81 | ¥12.10 | ¥11.42 | 5,164,700 | |
| ¥11.64 | -0.02 | -0.2% | ¥11.56 | ¥11.74 | ¥11.12 | 5,035,800 | |
| ¥11.66 | -0.31 | -2.6% | ¥11.81 | ¥12.29 | ¥11.66 | 7,037,844 | |
| ¥11.97 | +0.33 | +2.8% | ¥11.90 | ¥12.30 | ¥11.88 | 8,164,500 | |
| ¥11.64 | +0.17 | +1.5% | ¥11.52 | ¥11.64 | ¥10.98 | 6,684,100 | |
| ¥11.47 | -0.27 | -2.3% | ¥11.52 | ¥11.88 | ¥11.38 | 1,730,400 | |
| ¥11.74 | -0.19 | -1.6% | ¥11.88 | ¥11.88 | ¥11.57 | 1,908,300 | |
| ¥11.93 | +0.22 | +1.9% | ¥11.52 | ¥11.96 | ¥11.20 | 3,648,300 | |
| ¥11.71 | -0.27 | -2.3% | ¥11.99 | ¥12.04 | ¥11.70 | 2,209,500 | |
| ¥11.98 | -0.13 | -1.1% | ¥12.19 | ¥12.21 | ¥11.94 | 1,634,000 | |
| ¥12.11 | +0.14 | +1.2% | ¥12.19 | ¥12.28 | ¥11.95 | 2,012,100 | |
| ¥11.97 | -0.07 | -0.6% | ¥11.98 | ¥12.09 | ¥11.70 | 2,643,400 | |
| ¥12.04 | +0.10 | +0.8% | ¥12.19 | ¥12.28 | ¥11.89 | 2,986,219 | |
| ¥11.94 | -0.50 | -4.0% | ¥12.14 | ¥12.20 | ¥11.83 | 3,580,886 | |
| ¥12.44 | -0.38 | -3.0% | ¥12.82 | ¥12.86 | ¥12.44 | 2,161,200 | |
| ¥12.82 | -0.03 | -0.2% | ¥12.72 | ¥12.85 | ¥12.41 | 2,850,300 | |
| ¥12.85 | -0.13 | -1.0% | ¥12.88 | ¥13.17 | ¥12.72 | 2,905,103 | |
| ¥12.98 | -0.16 | -1.2% | ¥13.19 | ¥13.35 | ¥12.70 | 3,915,500 | |
| ¥13.14 | -0.10 | -0.8% | ¥13.30 | ¥13.46 | ¥13.07 | 2,053,600 | |
| ¥13.24 | -0.15 | -1.1% | ¥13.48 | ¥13.53 | ¥13.23 | 1,856,300 | |
| ¥13.39 | -0.01 | -0.1% | ¥13.36 | ¥13.62 | ¥13.36 | 2,511,202 | |
| ¥13.40 | -0.51 | -3.7% | ¥13.83 | ¥13.90 | ¥13.30 | 3,829,647 | |
| ¥13.91 | -0.15 | -1.1% | ¥14.10 | ¥14.10 | ¥13.88 | 2,615,147 | |
| ¥14.06 | -0.20 | -1.4% | ¥14.15 | ¥14.25 | ¥14.04 | 3,928,100 | |
| ¥14.26 | -0.13 | -0.9% | ¥14.53 | ¥14.54 | ¥14.23 | 2,815,700 | |
| ¥14.39 | -0.11 | -0.8% | ¥14.46 | ¥14.56 | ¥14.37 | 3,263,200 | |
| ¥14.50 | +0.27 | +1.9% | ¥14.39 | ¥14.60 | ¥14.30 | 3,814,652 | |
| ¥14.23 | +0.04 | +0.3% | ¥14.21 | ¥14.41 | ¥14.06 | 3,035,800 | |
| ¥14.19 | +0.05 | +0.4% | ¥14.04 | ¥14.34 | ¥14.02 | 3,540,000 | |
| ¥14.14 | +0.13 | +0.9% | ¥14.08 | ¥14.35 | ¥13.77 | 3,660,800 | |
| ¥14.01 | -0.09 | -0.6% | ¥14.05 | ¥14.32 | ¥13.84 | 2,850,352 | |
| ¥14.10 | -0.16 | -1.1% | ¥14.11 | ¥14.13 | ¥13.83 | 3,537,552 | |
| ¥14.26 | -0.10 | -0.7% | ¥14.36 | ¥14.44 | ¥14.21 | 2,148,179 | |
| ¥14.36 | -0.18 | -1.2% | ¥14.54 | ¥14.59 | ¥14.32 | 3,302,754 | |
| ¥14.54 | -0.11 | -0.8% | ¥14.63 | ¥14.66 | ¥14.43 | 4,229,297 | |
| ¥14.65 | -0.29 | -1.9% | ¥15.00 | ¥15.20 | ¥14.58 | 7,423,400 | |
| ¥14.94 | -0.17 | -1.1% | ¥15.23 | ¥15.34 | ¥14.85 | 2,786,800 | |
| ¥15.11 | -0.09 | -0.6% | ¥15.23 | ¥15.28 | ¥15.00 | 2,726,495 | |
| ¥15.20 | +0.04 | +0.3% | ¥15.10 | ¥15.69 | ¥15.04 | 3,841,097 | |
| ¥15.16 | -0.03 | -0.2% | ¥15.20 | ¥15.27 | ¥15.01 | 3,491,357 | |
| ¥15.19 | -0.66 | -4.2% | ¥15.31 | ¥15.55 | ¥15.00 | 7,127,800 | |
| ¥15.85 | +0.30 | +1.9% | ¥15.59 | ¥16.08 | ¥15.41 | 5,962,097 | |
| ¥15.55 | +0.49 | +3.3% | ¥15.18 | ¥15.79 | ¥15.08 | 5,856,200 | |
| ¥15.06 | -0.21 | -1.4% | ¥15.20 | ¥15.49 | ¥14.89 | 5,167,500 | |
| ¥15.27 | +1.20 | +8.5% | ¥13.96 | ¥15.35 | ¥13.91 | 8,007,200 | |
| ¥14.07 | -0.01 | -0.1% | ¥14.08 | ¥14.26 | ¥13.91 | 3,409,800 | |
| ¥14.08 | -0.24 | -1.7% | ¥14.27 | ¥14.45 | ¥13.97 | 4,797,100 | |
| ¥14.32 | +0.22 | +1.6% | ¥14.32 | ¥14.52 | ¥14.13 | 3,985,900 | |
| ¥14.10 | -0.83 | -5.6% | ¥14.63 | ¥14.72 | ¥14.10 | 5,605,100 | |
| ¥14.93 | -0.34 | -2.2% | ¥15.11 | ¥15.28 | ¥14.74 | 5,151,400 | |
| ¥15.27 | +0.50 | +3.4% | ¥14.85 | ¥15.32 | ¥14.64 | 5,496,307 | |
| ¥14.77 | -0.27 | -1.8% | ¥14.86 | ¥15.05 | ¥14.55 | 7,072,400 | |
| ¥15.04 | -0.32 | -2.1% | ¥15.50 | ¥15.66 | ¥14.89 | 6,712,000 | |
| ¥15.36 | +0.14 | +0.9% | ¥15.21 | ¥15.38 | ¥15.13 | 3,172,200 | |
| ¥15.22 | -0.11 | -0.7% | ¥15.33 | ¥15.41 | ¥15.10 | 4,392,000 | |
| ¥15.33 | -0.29 | -1.9% | ¥15.65 | ¥15.75 | ¥15.18 | 5,944,900 | |
| ¥15.62 | -0.27 | -1.7% | ¥15.79 | ¥15.88 | ¥15.48 | 6,434,600 | |
| ¥15.89 | -0.41 | -2.5% | ¥15.98 | ¥16.31 | ¥15.74 | 8,575,401 | |
| ¥16.30 | +0.46 | +2.9% | ¥15.70 | ¥16.46 | ¥15.65 | 7,727,900 | |
| ¥15.84 | +0.67 | +4.4% | ¥15.35 | ¥15.94 | ¥15.20 | 5,564,400 | |
| ¥15.17 | +0.40 | +2.7% | ¥14.93 | ¥15.47 | ¥14.93 | 5,281,200 |
- Ticker
- Shenzhen:300831
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 26, 2025
XiAn Peri Power Semiconductor Converting Tech Under Probe By Securities Regulator
Latest news
XiAn Peri Power Semiconductor Converting Tech Under Probe By Securities Regulator
Dec 26, 2025
Closed ¥11.09 (-14.8%) on Dec 29, 2025
All Xi'an Peri Power Semiconductor Converting Technology Co., Ltd. news
Xi'an Peri Power Semiconductor Converting Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 26, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Xi'an Peri Power Semiconductor Converting Technology Co., Ltd.