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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.1	52.23	52.23	53.9	52	12.75M
October 16, 2025	52.7	52.47	52.47	53.48	52.01	10.45M
October 15, 2025	49.91	53.13	53.13	53.49	49.91	18.02M
October 14, 2025	55.43	50.08	50.08	56.3	49.8	23.39M
October 13, 2025	54.11	55.21	55.21	56.8	53.67	18.66M
October 10, 2025	56.2	57.82	57.82	59.53	53.89	26.25M
October 09, 2025	54.25	58.18	58.18	59.29	53.6	29.15M
September 30, 2025	53.99	53.9	53.9	54.56	51.91	22.31M
September 29, 2025	52.13	53.39	53.39	56.5	52.13	28.55M
September 26, 2025	49.49	51.65	51.65	54	48.8	30.86M
September 25, 2025	50	50.23	50.23	54.33	49.92	32.51M
September 24, 2025	52.47	51.2	51.2	55.55	48.5	49.47M
September 23, 2025	48.67	50.99	50.99	50.99	48.5	32.19M
September 22, 2025	45.05	46.35	46.35	46.35	44.58	25.46M
September 19, 2025	41.88	42.14	42.14	42.5	41.03	13.1M
September 18, 2025	39.81	41.33	41.33	43.73	39.81	22.37M
September 17, 2025	39.99	39.75	39.75	40.29	39.39	5.51M
September 16, 2025	39.76	39.93	39.93	40.67	39.68	5.13M
September 15, 2025	40.62	39.87	39.87	40.63	39.58	5.23M
September 12, 2025	40.11	40.52	40.52	41.59	39.7	9.11M
September 11, 2025	38.71	40.06	40.06	40.15	38.7	7.62M
September 10, 2025	38.7	38.65	38.65	39.25	38.39	3.86M
September 09, 2025	39.2	38.33	38.33	39.24	38.04	4.99M
September 08, 2025	39.02	39.28	39.28	39.69	38.39	5.85M
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

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