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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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