Super Telecom Co.,Ltd - 603322.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.1	39.48	39.48	39.53	38.1	5.94M
September 04, 2025	40.02	38.1	38.1	40.32	37.5	8.73M
September 03, 2025	41	40.01	40.01	41.36	39.65	7.74M
September 02, 2025	43.58	41.09	41.09	43.97	40.75	13.67M
September 01, 2025	42.23	43.99	43.99	45.2	41.98	18M
August 29, 2025	43.9	42.23	42.23	43.95	42	13.02M
August 28, 2025	42.91	43.99	43.99	45.36	42.5	16.82M
August 27, 2025	42.5	42.36	42.36	44.3	42.26	18.67M
August 26, 2025	41.98	42.79	42.79	43.68	41.8	14.5M
August 25, 2025	43.9	42.22	42.22	44.13	41.78	24.13M
August 22, 2025	41.22	41.86	41.86	42.96	39.93	24.94M
August 21, 2025	39.7	39.11	39.11	39.87	38.83	6.87M
August 20, 2025	39.1	39.54	39.54	39.64	38.47	7.92M
August 19, 2025	39.2	39.22	39.22	39.64	38.86	9.5M
August 18, 2025	37.4	38.96	38.96	39.75	37.36	15.51M
August 15, 2025	36.8	37.3	37.3	37.37	36.76	5.78M
August 14, 2025	37.1	37.03	37.03	38.41	36.94	8.6M
August 13, 2025	37.33	37.07	37.07	37.47	36.95	6.29M
August 12, 2025	37.15	37.47	37.47	38.01	36.72	6.45M
August 11, 2025	37.21	37.15	37.15	37.56	36.98	5.59M
August 08, 2025	37.99	37.21	37.21	37.99	37.15	4.51M
August 07, 2025	38.73	38.01	38.01	39	38	4.61M
August 06, 2025	38.3	38.73	38.73	38.95	38.01	5.14M
August 05, 2025	38.3	38.3	38.3	38.8	37.98	4.88M
August 04, 2025	36.3	38.13	38.13	38.13	36.19	7.82M
August 01, 2025	37.95	36.93	36.93	37.95	36.55	9.61M
July 31, 2025	37.01	38.46	38.46	39.59	37.01	12.27M
July 30, 2025	38.06	37.45	37.45	38.08	37.13	4.54M
July 29, 2025	38.51	38.06	38.06	38.51	37.75	5.94M
July 28, 2025	38.68	38.54	38.54	39.33	38.31	7.41M
July 25, 2025	37.63	38.57	38.57	38.79	37.61	7.74M
July 24, 2025	37.75	37.63	37.63	37.93	37.45	4.04M
July 23, 2025	37.47	37.72	37.72	38.15	37	4.8M
July 22, 2025	38.63	37.83	37.83	38.64	37.68	5.08M
July 21, 2025	38.57	38.65	38.65	39.05	38.48	4.18M
July 18, 2025	39.01	38.38	38.38	39.04	38.33	4.81M
July 17, 2025	38.5	38.62	38.62	38.72	38.32	4.62M
July 16, 2025	38.35	38.72	38.72	39.44	38.1	6.98M
July 15, 2025	37.9	38.33	38.33	38.88	37.3	7.88M
July 14, 2025	37.8	37.6	37.6	37.88	37.36	3.48M
July 11, 2025	37.76	37.89	37.89	38.05	37.45	3.87M
July 10, 2025	38.05	37.82	37.82	38.58	37.65	4.77M
July 09, 2025	38.24	38.04	38.04	38.47	37.78	4.27M
July 08, 2025	38.1	38.19	38.19	38.3	37.71	4.25M
July 07, 2025	37.87	38.15	38.15	38.18	36.95	4.66M
July 04, 2025	38.9	37.88	37.88	39.26	37.85	5.99M
July 03, 2025	38.86	38.9	38.9	39.3	38.6	3.63M
July 02, 2025	39.8	38.99	38.99	39.95	38.79	6.57M
July 01, 2025	41.68	40.27	40.27	41.68	40	11.24M
June 30, 2025	39.12	39.48	39.48	40.07	39.12	7.91M
June 27, 2025	38.08	38.66	38.66	39.09	38.08	5.19M
June 26, 2025	39.15	38.34	38.34	39.21	38.26	6.79M
June 25, 2025	39.5	39.12	39.12	39.7	38.72	5.72M
June 24, 2025	39.4	39.35	39.35	40.23	39.18	8.6M
June 23, 2025	37.73	39.57	39.57	39.95	37.09	13.02M
June 20, 2025	38.09	37.05	37.05	38.36	36.34	8.25M
June 19, 2025	38.88	38.08	38.08	39.45	37.96	7.95M
June 18, 2025	40.4	39.01	39.01	40.53	38.51	17.23M
June 17, 2025	46.4	40.85	40.85	47.65	40.85	28.28M
June 16, 2025	43.54	45.39	45.39	45.49	43.23	12.56M

Super Telecom Co.,Ltd (603322.SS) SHH