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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	60	55.52	55.52	60	54.66	36.07M
October 20, 2025	57.45	57.45	57.45	57.45	57.45	2.71M
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

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