Zhejiang Supcon Technology Co., Ltd. - 688777.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.02	50.58	50.58	51.23	50.46	8.8M
November 06, 2025	50.85	51.39	51.39	51.5	50.64	9.06M
November 05, 2025	50.51	50.6	50.6	51	50.15	9.04M
November 04, 2025	52.11	50.87	50.87	52.51	50.66	12.12M
November 03, 2025	52.52	52.25	52.25	52.85	51.41	11.57M
October 31, 2025	52.09	52.32	52.32	53.45	52.05	12.05M
October 30, 2025	53.31	52	52	53.79	52	14.67M
October 29, 2025	52.45	53.56	53.56	53.98	52.3	12.56M
October 28, 2025	53	52.98	52.98	54.4	52.88	16.84M
October 27, 2025	52.02	53.2	53.2	53.68	51.6	28.18M
October 24, 2025	53.03	53.1	53.1	53.91	53	14.29M
October 23, 2025	52.45	53.33	53.33	53.33	51.73	9.9M
October 22, 2025	53.2	52.55	52.55	53.36	52.35	10.69M
October 21, 2025	53.34	53.28	53.28	53.87	52.92	12.36M
October 20, 2025	53.61	52.75	52.75	54	52.22	13.21M
October 17, 2025	54.6	52.74	52.74	54.6	52.74	17.74M
October 16, 2025	55.52	54.51	54.51	56.28	54.35	17.47M
October 15, 2025	55.7	56.02	56.02	56.17	54.58	19.87M
October 14, 2025	59.68	55.53	55.53	59.69	55.2	40.31M
October 13, 2025	57	59.7	59.7	60.6	57	46.04M
October 10, 2025	57.2	58.09	58.09	59.3	55.6	41.24M
October 09, 2025	55.38	57.78	57.78	59.5	54.57	43.65M
September 30, 2025	54	55.08	55.08	55.45	53.4	25.07M
September 29, 2025	52.39	53.66	53.66	53.79	52.3	21.93M
September 26, 2025	53.19	52.3	52.3	53.19	52.05	16.67M
September 25, 2025	53.7	53.2	53.2	53.9	52.97	25.59M
September 24, 2025	49.21	53.38	53.38	53.66	49.2	46.24M
September 23, 2025	50.51	49.55	49.55	51.03	48.34	21.39M
September 22, 2025	50.4	50.63	50.63	50.83	50.13	13.13M
September 19, 2025	50.8	50.38	50.38	51.67	50.15	18.77M
September 18, 2025	51.46	50.96	50.96	52.62	49.93	30.25M
September 17, 2025	52	51.6	51.6	52.1	51.3	16.4M
September 16, 2025	51.4	51.6	51.6	52.14	50.5	18.8M
September 15, 2025	50.48	51.05	51.05	51.78	50.41	18.17M
September 12, 2025	50.38	50.62	50.62	51.16	50.01	19.52M
September 11, 2025	49.26	50.29	50.29	50.53	48.7	19.51M
September 10, 2025	49.6	49.26	49.26	49.99	49.01	9.92M
September 09, 2025	50.27	49.61	49.61	50.35	49.02	16.69M
September 08, 2025	48.37	50.8	50.8	51.66	48.16	25.69M
September 05, 2025	47.32	48.35	48.35	48.35	47.16	14.74M
September 04, 2025	48.46	47.22	47.22	48.85	46.71	19.49M
September 03, 2025	49.64	48.22	48.22	49.89	48.18	15.78M
September 02, 2025	50.57	49.52	49.52	50.83	48.39	26.33M
September 01, 2025	51	50.83	50.83	52.2	50.06	29.21M
August 29, 2025	52.46	52	52	53.2	51.67	22.23M
August 28, 2025	50.82	52.23	52.23	52.25	50.23	26.08M
August 27, 2025	52.5	51.02	51.02	54.3	51	31.18M
August 26, 2025	51.7	51.5	51.5	52.35	51.43	15.03M
August 25, 2025	52.6	51.87	51.87	52.75	50.94	27.23M
August 22, 2025	50.21	51.76	51.76	51.77	50.21	23.14M
August 21, 2025	51.29	50.38	50.38	51.34	50.02	17.49M
August 20, 2025	49.5	51.21	51.21	51.42	49.16	29.64M
August 19, 2025	49.22	49.27	49.27	50.18	48.51	18.03M
August 18, 2025	48.69	49.25	49.25	49.88	48.63	22.86M
August 15, 2025	47.44	48.61	48.61	48.67	47.43	16.77M
August 14, 2025	48.33	47.48	47.48	48.76	47.48	16.22M
August 13, 2025	48.15	48.33	48.33	48.33	47.76	12.71M
August 12, 2025	48.6	47.98	47.98	48.6	47.71	11.3M
August 11, 2025	47.8	48.43	48.43	48.73	47.6	11.92M
August 08, 2025	48.4	47.6	47.6	48.41	47.6	10.26M

Zhejiang Supcon Technology Co., Ltd. (688777.SS) SHH