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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.58	12.77	12.77	12.8	12.31	2.63M
September 26, 2025	12.52	12.58	12.58	12.73	12.41	2.16M
September 25, 2025	12.72	12.52	12.52	12.85	12.51	2.41M
September 24, 2025	12.44	12.69	12.69	12.72	12.35	2.9M
September 23, 2025	12.65	12.45	12.45	12.67	12.12	3.48M
September 22, 2025	12.73	12.63	12.63	12.73	12.53	2.37M
September 19, 2025	12.86	12.72	12.72	12.91	12.61	3.41M
September 18, 2025	12.98	12.88	12.88	13.26	12.77	6.22M
September 17, 2025	13.07	12.98	12.98	13.07	12.92	2.45M
September 16, 2025	12.87	13.01	13.01	13.1	12.81	4.28M
September 15, 2025	12.76	12.84	12.84	12.98	12.74	3.29M
September 12, 2025	13.05	12.79	12.79	13.16	12.73	4.96M
September 11, 2025	12.77	12.79	12.79	12.82	12.57	3.08M
September 10, 2025	12.8	12.73	12.73	12.9	12.6	3.03M
September 09, 2025	13.08	12.83	12.83	13.12	12.74	5.04M
September 08, 2025	13.17	13.21	13.21	13.35	12.94	4.07M
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

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