Zhejiang Supor Co., Ltd. (002032.SZ) SHZ
45.06
+0.98(+2.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
45.06
+0.98(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 44.3 | 45.06 | 45.06 | 45.36 | 44.03 | 2.72M |
| March 12, 2026 | 44.15 | 44.08 | 44.08 | 44.26 | 43.88 | 817,683 |
| March 11, 2026 | 43.78 | 44.15 | 44.15 | 44.24 | 43.55 | 1.5M |
| March 10, 2026 | 42.65 | 43.35 | 43.35 | 43.56 | 42.65 | 559,012 |
| March 09, 2026 | 43.02 | 43.16 | 43.16 | 43.35 | 42.7 | 1.24M |
| March 06, 2026 | 42.65 | 43.21 | 43.21 | 43.35 | 42.55 | 1.02M |
| March 05, 2026 | 43.39 | 42.76 | 42.76 | 43.39 | 42.66 | 1.33M |
| March 04, 2026 | 44.18 | 43.05 | 43.05 | 44.18 | 43.01 | 1.37M |
| March 03, 2026 | 43.8 | 43.56 | 43.56 | 44.3 | 43.55 | 1.77M |
| March 02, 2026 | 44.08 | 43.8 | 43.8 | 44.3 | 43.57 | 2.07M |
| February 27, 2026 | 44.18 | 44.5 | 44.5 | 44.52 | 44.01 | 1.06M |
| February 26, 2026 | 44.83 | 44.12 | 44.12 | 44.95 | 44.06 | 1.69M |
| February 25, 2026 | 44.99 | 44.83 | 44.83 | 45.25 | 44.71 | 1.52M |
| February 24, 2026 | 44.96 | 44.85 | 44.85 | 45.11 | 44.61 | 1.11M |
| February 13, 2026 | 44.99 | 44.77 | 0 | 45.15 | 44.7 | 1.48M |
| February 12, 2026 | 44.76 | 44.9 | 0 | 45.06 | 44.5 | 1.32M |
| February 11, 2026 | 45.09 | 44.76 | 0 | 45.35 | 44.67 | 1.22M |
| February 10, 2026 | 45.28 | 45.11 | 0 | 45.6 | 44.91 | 1.4M |
| February 09, 2026 | 45.05 | 45.24 | 0 | 45.25 | 44.86 | 1.59M |
| February 06, 2026 | 45.2 | 45 | 0 | 45.4 | 44.77 | 2.23M |
| February 05, 2026 | 44.5 | 45.45 | 0 | 45.72 | 44.41 | 3.37M |
| February 04, 2026 | 44.05 | 44.62 | 0 | 44.7 | 43.69 | 2.39M |
| February 03, 2026 | 44.06 | 44.04 | 0 | 44.7 | 43.68 | 2.21M |
| February 02, 2026 | 43.48 | 44.05 | 0 | 44.85 | 43.28 | 4.91M |
| January 30, 2026 | 44.15 | 43.17 | 0 | 44.57 | 43.17 | 2.95M |
| January 29, 2026 | 43.1 | 44.17 | 0 | 44.25 | 43.01 | 3.18M |
| January 28, 2026 | 43.78 | 43.15 | 0 | 43.79 | 42.95 | 2.84M |
| January 27, 2026 | 44.42 | 43.8 | 0 | 44.49 | 43.42 | 2.55M |
| January 26, 2026 | 44.21 | 44.41 | 0 | 44.59 | 44.12 | 2.76M |
| January 23, 2026 | 44.06 | 44.22 | 0 | 44.25 | 43.98 | 1.69M |
| January 22, 2026 | 44.06 | 43.99 | 0 | 44.19 | 43.96 | 1.74M |
| January 21, 2026 | 44.04 | 44.06 | 0 | 44.14 | 43.9 | 1.55M |
| January 20, 2026 | 44.28 | 44.17 | 0 | 44.28 | 43.99 | 1.84M |
| January 19, 2026 | 44.1 | 44.18 | 0 | 44.29 | 44 | 1.6M |
| January 16, 2026 | 44.5 | 44.21 | 0 | 44.69 | 44 | 2.49M |
| January 15, 2026 | 44.81 | 44.38 | 0 | 44.81 | 44.35 | 2.41M |
| January 14, 2026 | 44.68 | 44.8 | 0 | 44.81 | 44.31 | 3.37M |
| January 13, 2026 | 44.42 | 44.61 | 0 | 44.79 | 44.37 | 3.65M |
| January 12, 2026 | 44.28 | 44.4 | 0 | 44.44 | 43.96 | 3.65M |
| January 09, 2026 | 44.15 | 44.27 | 0 | 44.34 | 44.06 | 2.37M |
| January 08, 2026 | 43.9 | 44.15 | 0 | 44.28 | 43.8 | 2M |
| January 07, 2026 | 44.39 | 43.95 | 0 | 44.49 | 43.9 | 3.1M |
| January 06, 2026 | 44.41 | 44.38 | 0 | 44.47 | 44.03 | 2.85M |
| January 05, 2026 | 44.23 | 44.4 | 0 | 44.45 | 43.83 | 2.12M |
| December 31, 2025 | 44.16 | 44.08 | 0 | 44.3 | 43.63 | 2.29M |
| December 30, 2025 | 44.47 | 44.18 | 0 | 44.66 | 44.04 | 2.3M |
| December 29, 2025 | 45.97 | 44.48 | 0 | 46 | 44.32 | 5.56M |
| December 26, 2025 | 46.27 | 45.97 | 0 | 46.29 | 45.93 | 2.38M |
| December 25, 2025 | 46.24 | 46.28 | 0 | 46.3 | 46.1 | 1.84M |
| December 24, 2025 | 46.32 | 46.16 | 0 | 46.48 | 46.01 | 1.63M |
| December 23, 2025 | 46.65 | 46.34 | 0 | 46.73 | 46.23 | 1.67M |
| December 22, 2025 | 47.46 | 46.65 | 0 | 47.5 | 46.6 | 3.38M |
| December 19, 2025 | 47.62 | 47.4 | 0 | 47.64 | 47.21 | 1.87M |
| December 18, 2025 | 47.65 | 47.46 | 0 | 47.84 | 47.35 | 1.41M |
| December 17, 2025 | 47.31 | 47.65 | 0 | 47.89 | 47.02 | 1.58M |
| December 16, 2025 | 47.89 | 47.44 | 0 | 47.93 | 47.31 | 1.66M |
| December 15, 2025 | 47.5 | 47.89 | 0 | 48.25 | 47.5 | 2.91M |
| December 12, 2025 | 46.96 | 48.47 | 0 | 48.47 | 46.86 | 6.82M |
| December 11, 2025 | 47.46 | 46.96 | 0 | 47.65 | 46.91 | 2.9M |
| December 10, 2025 | 47.8 | 47.36 | 0 | 47.93 | 47.16 | 2.61M |