Zhejiang Supor Co., Ltd. - 002032.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.99	44.77	44.77	45.15	44.7	1.48M
February 12, 2026	44.76	44.9	44.9	45.06	44.5	1.32M
February 11, 2026	45.09	44.76	44.76	45.35	44.67	1.22M
February 10, 2026	45.28	45.11	45.11	45.6	44.91	1.4M
February 09, 2026	45.05	45.24	45.24	45.25	44.86	1.59M
February 06, 2026	45.2	45	45	45.4	44.77	2.23M
February 05, 2026	44.5	45.45	45.45	45.72	44.41	3.37M
February 04, 2026	44.05	44.62	44.62	44.7	43.69	2.39M
February 03, 2026	44.06	44.04	44.04	44.7	43.68	2.21M
February 02, 2026	43.48	44.05	44.05	44.85	43.28	4.91M
January 30, 2026	44.15	43.17	43.17	44.57	43.17	2.95M
January 29, 2026	43.1	44.17	44.17	44.25	43.01	3.18M
January 28, 2026	43.78	43.15	43.15	43.79	42.95	2.84M
January 27, 2026	44.42	43.8	43.8	44.49	43.42	2.55M
January 26, 2026	44.21	44.41	44.41	44.59	44.12	2.76M
January 23, 2026	44.06	44.22	44.22	44.25	43.98	1.69M
January 22, 2026	44.06	43.99	43.99	44.19	43.96	1.74M
January 21, 2026	44.04	44.06	44.06	44.14	43.9	1.55M
January 20, 2026	44.28	44.17	44.17	44.28	43.99	1.84M
January 19, 2026	44.1	44.18	44.18	44.29	44	1.6M
January 16, 2026	44.5	44.21	44.21	44.69	44	2.49M
January 15, 2026	44.81	44.38	44.38	44.81	44.35	2.41M
January 14, 2026	44.68	44.8	44.8	44.81	44.31	3.37M
January 13, 2026	44.42	44.61	44.61	44.79	44.37	3.65M
January 12, 2026	44.28	44.4	44.4	44.44	43.96	3.65M
January 09, 2026	44.15	44.27	44.27	44.34	44.06	2.37M
January 08, 2026	43.9	44.15	44.15	44.28	43.8	2M
January 07, 2026	44.39	43.95	43.95	44.49	43.9	3.1M
January 06, 2026	44.41	44.38	44.38	44.47	44.03	2.85M
January 05, 2026	44.23	44.4	44.4	44.45	43.83	2.12M
December 31, 2025	44.16	44.08	44.08	44.3	43.63	2.29M
December 30, 2025	44.47	44.18	44.18	44.66	44.04	2.3M
December 29, 2025	45.97	44.48	44.48	46	44.32	5.56M
December 26, 2025	46.27	45.97	45.97	46.29	45.93	2.38M
December 25, 2025	46.24	46.28	46.28	46.3	46.1	1.84M
December 24, 2025	46.32	46.16	46.16	46.48	46.01	1.63M
December 23, 2025	46.65	46.34	46.34	46.73	46.23	1.67M
December 22, 2025	47.46	46.65	46.65	47.5	46.6	3.38M
December 19, 2025	47.62	47.4	47.4	47.64	47.21	1.87M
December 18, 2025	47.65	47.46	47.46	47.84	47.35	1.41M
December 17, 2025	47.31	47.65	47.65	47.89	47.02	1.58M
December 16, 2025	47.89	47.44	47.44	47.93	47.31	1.66M
December 15, 2025	47.5	47.89	47.89	48.25	47.5	2.91M
December 12, 2025	46.96	48.47	48.47	48.47	46.86	6.82M
December 11, 2025	47.46	46.96	46.96	47.65	46.91	2.9M
December 10, 2025	47.8	47.36	47.36	47.93	47.16	2.61M
December 09, 2025	48.47	47.85	47.85	48.48	47.56	2.7M
December 08, 2025	48.9	48.47	48.47	48.9	47.92	2.51M
December 05, 2025	49.37	48.78	48.78	49.69	48.78	1.48M
December 04, 2025	50.41	49.37	49.37	50.41	49.1	1.66M
December 03, 2025	49	49.71	49.71	49.97	48.85	2.71M
December 02, 2025	49.24	48.92	48.92	49.67	48.91	2.49M
December 01, 2025	50.25	49.48	49.48	50.38	48.8	3.72M
November 28, 2025	50.41	50.58	50.58	50.92	50.24	1.39M
November 27, 2025	50.17	50.56	50.56	50.65	49.93	1.41M
November 26, 2025	50.1	50.17	50.17	50.31	49.85	1.06M
November 25, 2025	50.64	50.1	50.1	50.7	49.82	1.94M
November 24, 2025	50.06	50.59	50.59	50.7	50.05	2.2M
November 21, 2025	49.6	49.98	49.98	50.48	49.6	2.54M
November 20, 2025	49.24	49.88	49.88	50.14	49.14	1.68M

Zhejiang Supor Co., Ltd. (002032.SZ) SHZ