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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	41.37	41.51	41.51	42.3	40.9	7.9M
January 14, 2026	40.3	41.78	41.78	42.19	40.3	12.47M
January 13, 2026	42.85	40.56	40.56	42.85	40.23	12.55M
January 12, 2026	40.86	42.4	42.4	42.48	40.55	12.88M
January 09, 2026	40.95	40.85	40.85	40.99	40.3	10.21M
January 08, 2026	39.89	40.66	40.66	40.88	39.8	10.03M
January 07, 2026	39.8	39.89	39.89	40.13	39.63	7.79M
January 06, 2026	40	39.9	39.9	40.18	39.33	9.78M
January 05, 2026	38.72	39.8	39.8	40.18	38.66	11.01M
December 31, 2025	38.7	38.36	38.36	38.7	38.23	5.39M
December 30, 2025	38.31	38.7	38.7	39.1	38.27	6.57M
December 29, 2025	38.01	38.62	38.62	39.2	38.01	8.43M
December 26, 2025	38.3	38.11	38.11	38.68	38	7.38M
December 25, 2025	38.81	38.43	38.43	38.83	38.2	8.31M
December 24, 2025	38.67	38.82	38.82	39.14	38.6	6.86M
December 23, 2025	39.8	38.77	38.77	40.06	38.44	10.38M
December 22, 2025	40	39.82	39.82	40.58	39.8	9.6M
December 19, 2025	40.14	40.62	40.62	40.98	39.15	14.26M
December 18, 2025	40.5	40.05	40.05	41.2	40	15.35M
December 17, 2025	45.3	42.08	42.08	45.8	42.08	21.99M
December 16, 2025	52.7	46.76	46.76	52.8	46.76	20.38M
December 15, 2025	51.97	51.48	51.48	53.69	51.45	13.62M
December 12, 2025	50.5	53.3	53.3	55.31	50	18.2M
December 11, 2025	53.16	51.72	51.72	53.66	51.68	15.62M
December 10, 2025	51.69	53.21	53.21	53.68	50.37	18.72M
December 09, 2025	49.5	51.68	51.68	52	49.03	16.16M
December 08, 2025	48.5	49.97	49.97	50.99	48.15	14.14M
December 05, 2025	50.95	49.25	49.25	51.93	48.67	17.77M
December 04, 2025	48	50.76	50.76	51.51	47.68	19.16M
December 03, 2025	47.7	47.99	47.99	48.8	46.43	8.03M
December 02, 2025	49	48.13	48.13	49.44	47.89	7.63M
December 01, 2025	47.5	49.39	49.39	49.7	47.15	11.37M
November 28, 2025	49.2	47.89	47.89	49.49	47.51	10.15M
November 27, 2025	49.5	48.5	48.5	49.99	48.35	17.42M
November 26, 2025	47.72	47.63	47.63	48.49	47.24	9.26M
November 25, 2025	44.66	48.2	48.2	49.39	44.66	14.08M
November 24, 2025	46.88	44.9	44.9	47.2	44	10.98M
November 21, 2025	47.6	47.33	47.33	49.39	47.2	14.49M
November 20, 2025	47.48	48.45	48.45	49.2	46.57	11.89M
November 19, 2025	47.11	46.97	46.97	47.5	46.49	6.58M
November 18, 2025	47	47.32	47.32	48.16	45.86	12.03M
November 17, 2025	44.51	46.34	46.34	46.98	43.57	12.22M
November 14, 2025	46.01	45.47	45.47	47.1	45.44	15.48M
November 13, 2025	44.21	44.16	44.16	44.44	43.75	6.7M
November 12, 2025	45.7	44.65	44.65	45.7	44.05	8M
November 11, 2025	46.67	45.71	45.71	46.87	45.56	6.1M
November 10, 2025	45.45	46.49	46.49	47.18	45.45	8.54M
November 07, 2025	46.52	45.76	45.76	46.92	45.72	8.17M
November 06, 2025	46.8	47.07	47.07	47.69	45.84	9.14M
November 05, 2025	45.45	46.44	46.44	47.15	45.38	7.77M
November 04, 2025	47.41	46.31	46.31	47.44	45.9	8.29M
November 03, 2025	46	47.76	47.76	48.33	45.29	14.59M
October 31, 2025	47.4	46.09	46.09	47.45	46.06	18.94M
October 30, 2025	49.4	50.09	50.09	51.15	48.77	13.19M
October 29, 2025	49.9	49.63	49.63	50.59	48.63	14.83M
October 28, 2025	52	50.01	50.01	52.13	50.01	17.51M
October 27, 2025	54.68	52.32	52.32	54.68	52.02	24.46M
October 24, 2025	53.68	55.02	55.02	56.57	52.8	21.08M
October 23, 2025	52.1	54.15	54.15	55.28	51.46	17.54M
October 22, 2025	53.91	52.89	52.89	55.4	52.3	21.88M

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