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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	12.21	12	12	12.45	11.95	5.24M
June 12, 2025	12.32	12.22	12.22	12.41	12.09	3.55M
June 11, 2025	12.25	12.32	12.32	12.49	12.25	2.55M
June 10, 2025	12.32	12.36	12.36	12.57	12.17	5.14M
June 09, 2025	12.2	12.38	12.38	12.47	12.12	3.73M
June 06, 2025	12.17	12.14	12.14	12.22	12.02	3.54M
June 05, 2025	12.32	12.1	12.1	12.42	12.01	5.22M
June 04, 2025	12.21	12.24	12.24	12.69	12.12	6.58M
June 03, 2025	12.22	12.19	12.19	12.4	12.11	6.16M
May 30, 2025	13.15	12.35	12.35	13.23	12.12	12.13M
May 29, 2025	13.3	13.11	13.11	13.73	13.03	11.41M
May 28, 2025	12.26	13.49	13.49	13.66	12.26	20.79M
May 27, 2025	11.73	12.48	12.48	12.95	11.48	11.65M
May 26, 2025	11.66	11.73	11.73	11.99	11.59	6.39M

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