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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.16	12.72	12.72	13.19	12.66	2.89M
November 18, 2025	13.2	13.09	13.09	13.38	13.03	2.79M
November 17, 2025	13.37	13.3	13.3	13.54	13.24	2.38M
November 14, 2025	13.22	13.41	13.41	13.55	13.21	3.11M
November 13, 2025	13.39	13.29	13.29	13.42	13.16	3.17M
November 12, 2025	13.53	13.28	13.28	13.71	13.28	3.4M
November 11, 2025	13.54	13.59	13.59	13.99	13.5	4.11M
November 10, 2025	13.32	13.59	13.59	13.68	13.2	4.08M
November 07, 2025	13.09	13.31	13.31	13.74	13.05	5.44M
November 06, 2025	13	13.12	13.12	13.18	12.95	2.75M
November 05, 2025	12.83	12.95	12.95	13	12.7	2.78M
November 04, 2025	13	12.82	12.82	13.09	12.69	4.02M
November 03, 2025	13.1	12.91	12.91	13.18	12.9	5.3M
October 31, 2025	12.43	12.92	12.92	13.02	12.34	9.75M
October 30, 2025	13.04	13.15	13.15	13.39	12.93	6.06M
October 29, 2025	13.07	13	13	13.07	12.76	3.5M
October 28, 2025	12.8	13.04	13.04	13.09	12.8	4.78M
October 27, 2025	12.88	12.83	12.83	12.95	12.78	2.55M
October 24, 2025	12.87	12.78	12.78	12.9	12.77	1.89M
October 23, 2025	12.9	12.81	12.81	12.94	12.69	2.2M
October 22, 2025	12.8	12.84	12.84	12.94	12.77	1.42M
October 21, 2025	12.47	12.87	12.87	12.87	12.47	2.45M

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