Fujian Superpipe Co., Ltd. - 300198.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.33	2.33	2.33	2.35	2.31	16.35M
August 15, 2025	2.31	2.33	2.33	2.34	2.31	16.5M
August 14, 2025	2.38	2.33	2.33	2.38	2.33	19.76M
August 13, 2025	2.38	2.38	2.38	2.4	2.37	18.5M
August 12, 2025	2.39	2.39	2.39	2.41	2.38	13.56M
August 11, 2025	2.41	2.4	2.4	2.41	2.38	14.41M
August 08, 2025	2.4	2.4	2.4	2.42	2.39	14.6M
August 07, 2025	2.4	2.4	2.4	2.43	2.37	17.02M
August 06, 2025	2.42	2.4	2.4	2.44	2.39	15.16M
August 05, 2025	2.4	2.42	2.42	2.42	2.39	10.27M
August 04, 2025	2.4	2.41	2.41	2.44	2.38	12.97M
August 01, 2025	2.39	2.41	2.41	2.43	2.38	10.34M
July 31, 2025	2.42	2.38	2.38	2.43	2.38	17.05M
July 30, 2025	2.41	2.43	2.43	2.46	2.38	19.33M
July 29, 2025	2.46	2.41	2.41	2.46	2.39	21.91M
July 28, 2025	2.35	2.46	2.46	2.49	2.32	45.95M
July 25, 2025	2.35	2.35	2.35	2.36	2.33	15.06M
July 24, 2025	2.36	2.36	2.36	2.37	2.34	17.12M
July 23, 2025	2.37	2.36	2.36	2.39	2.34	18.24M
July 22, 2025	2.41	2.37	2.37	2.42	2.36	21.51M
July 21, 2025	2.4	2.43	2.43	2.44	2.39	18.17M
July 18, 2025	2.39	2.41	2.41	2.41	2.36	20.49M
July 17, 2025	2.44	2.39	2.39	2.45	2.39	22.56M
July 16, 2025	2.43	2.45	2.45	2.47	2.42	10.3M
July 15, 2025	2.45	2.42	2.42	2.45	2.41	13.05M
July 14, 2025	2.51	2.45	2.45	2.51	2.45	14.28M
July 11, 2025	2.46	2.51	2.51	2.52	2.43	22.48M
July 10, 2025	2.45	2.46	2.46	2.47	2.43	14.44M
July 09, 2025	2.48	2.45	2.45	2.49	2.45	19.35M
July 08, 2025	2.5	2.5	2.5	2.52	2.48	14.77M
July 07, 2025	2.48	2.5	2.5	2.51	2.44	16.13M
July 04, 2025	2.51	2.5	2.5	2.55	2.49	17.12M
July 03, 2025	2.54	2.51	2.51	2.56	2.5	24.65M
July 02, 2025	2.64	2.56	2.56	2.64	2.55	26.11M
July 01, 2025	2.62	2.63	2.63	2.67	2.6	23.94M
June 30, 2025	2.59	2.62	2.62	2.64	2.57	22.94M
June 27, 2025	2.61	2.57	2.57	2.65	2.55	24.58M
June 26, 2025	2.54	2.6	2.6	2.64	2.53	28.24M
June 25, 2025	2.53	2.54	2.54	2.56	2.51	21.65M
June 24, 2025	2.57	2.54	2.54	2.61	2.52	31.02M
June 23, 2025	2.4	2.56	2.56	2.58	2.4	30.52M
June 20, 2025	2.52	2.42	2.42	2.54	2.42	31.79M
June 19, 2025	2.54	2.52	2.52	2.62	2.5	26.66M
June 18, 2025	2.67	2.57	2.57	2.68	2.54	34.6M
June 17, 2025	2.63	2.69	2.69	2.7	2.57	46.54M
June 16, 2025	2.84	2.65	2.65	2.84	2.64	86.23M
June 13, 2025	2.83	2.94	2.94	2.95	2.82	54.42M
June 12, 2025	2.72	2.8	2.8	2.94	2.7	62.14M
June 11, 2025	2.61	2.71	2.71	2.74	2.61	33.18M
June 10, 2025	2.59	2.65	2.65	2.75	2.57	43.69M
June 09, 2025	2.55	2.55	2.55	2.57	2.52	23.86M
June 06, 2025	2.47	2.54	2.54	2.54	2.46	22.03M
June 05, 2025	2.6	2.46	2.46	2.63	2.42	50.05M
June 04, 2025	2.55	2.61	2.61	2.62	2.54	28.67M
June 03, 2025	2.51	2.55	2.55	2.58	2.48	22.18M
May 30, 2025	2.53	2.53	2.53	2.58	2.52	24.02M
May 29, 2025	2.55	2.54	2.54	2.58	2.51	22.68M
May 28, 2025	2.53	2.55	2.55	2.6	2.5	33.79M
May 27, 2025	2.42	2.52	2.52	2.52	2.42	33.8M
May 26, 2025	2.4	2.42	2.42	2.44	2.39	19.28M

Fujian Superpipe Co., Ltd. (300198.SZ) SHZ