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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	49.81	49.32	49.32	49.97	49.22	1.91M
November 18, 2025	49.86	49.75	49.75	50.25	49.58	2.23M
November 17, 2025	49.26	49.81	49.81	50.01	48.59	2.84M
November 14, 2025	49.1	49.25	49.25	49.58	49	1.75M
November 13, 2025	48.86	49.15	49.15	49.27	48.49	1.79M
November 12, 2025	48.81	48.8	48.8	49.48	48.63	1.88M
November 11, 2025	48.4	48.82	48.82	48.86	48.06	1.79M
November 10, 2025	47.78	48.38	48.38	48.4	47.57	1.71M
November 07, 2025	48	47.79	47.79	48.2	47.56	1.14M
November 06, 2025	48.11	47.92	47.92	48.11	47.82	1.31M
November 05, 2025	47.39	48.11	48.11	48.11	47.21	1.59M
November 04, 2025	47.42	47.4	47.4	47.68	47.29	1.21M
November 03, 2025	47.7	47.43	47.43	47.7	47.18	1.44M
October 31, 2025	47.1	47.7	47.7	47.76	47	2.65M
October 30, 2025	47.05	47.01	47.01	47.22	46.9	1.54M
October 29, 2025	47.45	47.11	47.11	47.45	46.97	1.32M
October 28, 2025	47.15	47.45	47.45	47.46	47.01	2.05M
October 27, 2025	46.98	47.12	47.12	47.4	46.81	2.04M
October 24, 2025	47.5	47	47	47.6	47	2.71M
October 23, 2025	47.85	47.81	47.81	47.89	47.6	1.33M
October 22, 2025	47.83	47.7	47.7	47.99	47.59	979,568
October 21, 2025	48.3	47.83	47.83	48.35	47.81	1.39M
October 20, 2025	48.6	48.24	48.24	48.8	48	1.41M
October 17, 2025	48.4	48.45	48.45	48.75	48.31	1.87M
October 16, 2025	48.58	48.44	48.44	48.8	48.23	1.59M
October 15, 2025	48.53	48.58	48.58	48.81	48.2	2.26M
October 14, 2025	47.81	48.56	48.56	48.69	47.35	3.09M
October 13, 2025	47.26	47.81	47.81	48.09	46.91	2.42M
October 10, 2025	47.4	47.73	47.73	47.8	47.13	1.77M
October 09, 2025	47.06	47.49	47.49	47.64	47.06	1.68M
September 30, 2025	47.7	47.75	47.75	47.85	47.4	1.02M
September 29, 2025	48.41	47.79	47.79	48.49	47.61	2.01M
September 26, 2025	48.73	48.47	48.47	48.86	48.11	1.82M
September 25, 2025	49.59	48.8	48.8	49.6	48.72	2.31M
September 24, 2025	49.34	49.61	49.61	49.9	49.21	1.55M
September 23, 2025	49.92	49.55	49.55	50.18	49.25	1.64M
September 22, 2025	49.77	49.91	49.91	49.95	49.52	1.13M
September 19, 2025	49.7	49.79	49.79	49.84	49.5	861,028
September 18, 2025	50.11	49.87	49.87	50.2	49.75	1.81M
September 17, 2025	50.01	50.23	50.23	50.26	49.1	1.71M
September 16, 2025	50.15	50	50	50.23	49.88	1.4M
September 15, 2025	50.69	50.09	50.09	50.71	49.88	2.74M
September 12, 2025	51.24	50.71	50.71	51.24	50.65	2.84M
September 11, 2025	51.23	51.26	51.26	51.41	50.91	2.23M
September 10, 2025	51.71	51.37	51.37	51.94	51.25	1.41M
September 09, 2025	51.6	51.93	51.93	51.93	51.4	1.27M
September 08, 2025	51.11	51.61	51.61	51.64	51.11	1.05M
September 05, 2025	51.1	51.36	51.36	51.46	51.04	1.08M
September 04, 2025	51.25	51.21	51.21	51.35	50.73	1.6M

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