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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.05	12.07	12.07	12.24	12	2.44M
February 12, 2026	12.22	12.06	12.06	12.22	11.97	2.9M
February 11, 2026	12.24	12.25	12.25	12.36	12.09	2.53M
February 10, 2026	12.07	12.27	12.27	12.32	12.04	4.09M
February 09, 2026	12.06	12.09	12.09	12.2	11.97	3.11M
February 06, 2026	11.73	12.03	12.03	12.1	11.66	3.18M
February 05, 2026	11.92	11.79	11.79	12.07	11.76	3.19M
February 04, 2026	11.8	11.95	11.95	11.99	11.72	3.04M
February 03, 2026	11.53	11.8	11.8	11.87	11.52	3.54M
February 02, 2026	11.84	11.46	11.46	11.85	11.41	4.64M
January 30, 2026	11.66	11.84	11.84	11.86	11.5	3.38M
January 29, 2026	11.7	11.69	11.69	11.94	11.57	3.45M
January 28, 2026	11.89	11.73	11.73	11.95	11.71	3.07M
January 27, 2026	11.96	11.9	11.9	12.06	11.58	4.03M
January 26, 2026	12.06	11.98	11.98	12.37	11.92	5.54M
January 23, 2026	11.91	12.02	12.02	12.02	11.86	2.48M
January 22, 2026	11.8	11.9	11.9	11.91	11.74	3.86M
January 21, 2026	11.5	11.82	11.82	11.82	11.46	5.29M
January 20, 2026	11.33	11.54	11.54	11.58	11.3	5.37M
January 19, 2026	11.18	11.35	11.35	11.35	11.15	3.37M
January 16, 2026	11.23	11.17	11.17	11.27	11.09	3.24M
January 15, 2026	11.15	11.2	11.2	11.29	11.12	3.17M
January 14, 2026	11.23	11.26	11.26	11.41	11.12	5.53M
January 13, 2026	11.3	11.25	11.25	11.4	11.17	4.77M
January 12, 2026	11.19	11.28	11.28	11.29	11.06	5.29M
January 09, 2026	11.23	11.2	11.2	11.32	11.04	5.06M
January 08, 2026	11.01	11.18	11.18	11.24	11.01	4.56M
January 07, 2026	11.1	11.07	11.07	11.13	11	3.72M
January 06, 2026	11.11	11.13	11.13	11.21	11.04	4.33M
January 05, 2026	10.97	11.11	11.11	11.13	10.96	3.31M
December 31, 2025	10.96	10.92	10.92	11.01	10.84	3.01M
December 30, 2025	11	10.93	10.93	11.09	10.86	3.4M
December 29, 2025	11.34	11	11	11.34	10.97	4.67M
December 26, 2025	11.48	11.22	11.22	11.48	11.18	4.4M
December 25, 2025	11.23	11.45	11.45	11.48	11.18	4.92M
December 24, 2025	10.92	11.23	11.23	11.41	10.89	7.85M
December 23, 2025	11.6	11.05	11.05	11.85	10.88	14.17M
December 22, 2025	10.69	10.92	10.92	11.18	10.43	13.38M
December 19, 2025	12.31	12.13	12.13	12.42	12.08	6.88M
December 18, 2025	12.46	12.37	12.37	12.51	12.34	1.98M
December 17, 2025	12.45	12.45	12.45	12.5	12.2	2.46M
December 16, 2025	12.49	12.55	12.55	12.8	12.43	2.27M
December 15, 2025	12.52	12.56	12.56	12.66	12.4	1.85M
December 12, 2025	12.33	12.55	12.55	12.93	12.33	4.15M
December 11, 2025	12.54	12.3	12.3	12.59	12.27	1.98M
December 10, 2025	12.59	12.48	12.48	12.67	12.39	2.04M
December 09, 2025	12.66	12.65	12.65	12.92	12.62	2.89M
December 08, 2025	12.56	12.62	12.62	12.76	12.52	2.11M
December 05, 2025	12.19	12.54	12.54	12.54	12.19	1.86M
December 04, 2025	12.35	12.25	12.25	12.45	12.18	1.55M
December 03, 2025	12.49	12.35	12.35	12.63	12.34	2.73M
December 02, 2025	12.42	12.48	12.48	12.51	12.32	2.06M
December 01, 2025	12.49	12.46	12.46	12.61	12.4	2.45M
November 28, 2025	12.34	12.48	12.48	12.49	12.26	1.37M
November 27, 2025	12.17	12.31	12.31	12.43	12.17	1.58M
November 26, 2025	12.4	12.21	12.21	12.56	12.17	2.44M
November 25, 2025	12.33	12.37	12.37	12.5	12.29	2.14M
November 24, 2025	12.1	12.31	12.31	12.4	12.07	2.6M
November 21, 2025	12.6	12.05	12.05	12.65	11.98	3.42M
November 20, 2025	12.77	12.63	12.63	12.79	12.53	2.37M

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