Shanghai Supezet Engineering Technology Corp., Ltd. - 688121.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.69	13.04	13.04	13.08	12.66	4.37M
September 04, 2025	12.8	12.69	12.69	12.94	12.48	4.44M
September 03, 2025	12.96	12.7	12.7	13.3	12.67	4.87M
September 02, 2025	13.41	12.96	12.96	13.43	12.82	7.98M
September 01, 2025	14.59	13.36	13.36	14.59	13.27	14.8M
August 29, 2025	14.65	15	15	15.15	14.35	6.36M
August 28, 2025	14.78	14.53	14.53	15.2	13.99	6.28M
August 27, 2025	15.3	14.78	14.78	15.39	14.76	6.3M
August 26, 2025	15.68	15.3	15.3	15.91	15.22	4.85M
August 25, 2025	15.05	15.6	15.6	16.08	15.05	10.2M
August 22, 2025	14.6	15.08	15.08	15.28	14.4	8.75M
August 21, 2025	14.29	14.67	14.67	14.98	14.26	6.12M
August 20, 2025	14.29	14.26	14.26	14.31	14.02	3.02M
August 19, 2025	14.39	14.27	14.27	14.49	14.21	3.45M
August 18, 2025	14.13	14.22	14.22	14.47	14.07	4.12M
August 15, 2025	14	14.06	14.06	14.26	13.92	2.38M
August 14, 2025	14.49	13.99	13.99	14.58	13.94	4.67M
August 13, 2025	14.57	14.49	14.49	14.65	14.26	3.62M
August 12, 2025	14.45	14.48	14.48	14.59	14.31	3.34M
August 11, 2025	14.48	14.44	14.44	14.81	14.35	4.9M
August 08, 2025	13.9	14.48	14.48	14.59	13.75	5.58M
August 07, 2025	14.1	13.95	13.95	14.15	13.79	3.07M
August 06, 2025	13.76	14.05	14.05	14.15	13.73	3.44M
August 05, 2025	13.69	13.75	13.75	13.88	13.58	3.64M
August 04, 2025	13.5	13.63	13.63	13.65	13.36	3.37M
August 01, 2025	13.25	13.46	13.46	13.7	13.2	8.07M
July 31, 2025	13.5	13.24	13.24	13.65	13.15	4.9M
July 30, 2025	13.32	13.53	13.53	13.69	13.26	4.92M
July 29, 2025	13.54	13.31	13.31	13.77	13.25	7.41M
July 28, 2025	12.94	13.42	13.42	13.52	12.88	5.86M
July 25, 2025	12.8	12.94	12.94	12.95	12.74	2.45M
July 24, 2025	12.78	12.8	12.8	12.9	12.74	2.48M
July 23, 2025	12.92	12.74	12.74	12.96	12.72	3.51M
July 22, 2025	12.87	12.93	12.93	12.96	12.83	3.22M
July 21, 2025	12.79	12.89	12.89	12.93	12.7	4.33M
July 18, 2025	12.73	12.78	12.78	12.86	12.63	3.72M
July 17, 2025	12.71	12.74	12.74	13.13	12.56	4.89M
July 16, 2025	12.53	12.56	12.56	12.66	12.44	2.05M
July 15, 2025	12.84	12.48	12.48	12.84	12.41	3.39M
July 14, 2025	12.41	12.85	12.85	12.92	12.41	4.47M
July 11, 2025	12.42	12.4	12.4	12.51	12.32	2.87M
July 10, 2025	12.47	12.42	12.42	12.86	12.29	5.94M
July 09, 2025	12.22	12.2	12.2	12.38	12.12	2.39M
July 08, 2025	12.06	12.19	12.19	12.21	11.92	2.56M
July 07, 2025	11.9	11.98	11.98	12.02	11.83	1.93M
July 04, 2025	12.06	11.9	11.9	12.13	11.9	2.63M
July 03, 2025	12.1	12.08	12.08	12.22	11.99	2.25M
July 02, 2025	12.09	12.1	12.1	12.25	11.99	2.3M
July 01, 2025	12.08	12.09	12.09	12.15	11.93	2.37M
June 30, 2025	11.82	12.08	12.08	12.09	11.82	2.82M
June 27, 2025	11.88	11.86	11.86	11.96	11.82	1.98M
June 26, 2025	11.9	11.87	11.87	11.97	11.81	2.55M
June 25, 2025	11.8	11.87	11.87	12.03	11.76	2.89M
June 24, 2025	11.7	11.95	11.95	11.98	11.61	2.51M
June 23, 2025	11.43	11.66	11.66	11.71	11.3	2.73M
June 20, 2025	11.73	11.42	11.42	11.82	11.4	4.34M
June 19, 2025	11.91	11.66	11.66	12.07	11.58	3.38M
June 18, 2025	12.05	11.96	11.96	12.07	11.81	2.16M
June 17, 2025	11.92	12	12	12.04	11.83	2.36M
June 16, 2025	12	11.92	11.92	12.06	11.78	3.66M

Shanghai Supezet Engineering Technology Corp., Ltd. (688121.SS) SHH