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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	49.07	48.48	48.48	49.18	48.28	12.45M
August 06, 2025	48.15	49.07	49.07	49.6	47.88	20.85M
August 05, 2025	48.28	47.97	47.97	48.34	47.72	8.76M
August 04, 2025	47.57	48.18	48.18	48.7	47.5	9.97M
August 01, 2025	48.4	47.88	47.88	48.69	47.4	10.27M
July 31, 2025	47.58	47.84	47.84	48.88	47.55	15.87M
July 30, 2025	48.62	47.72	47.72	48.62	47.39	10.86M
July 29, 2025	47.7	48.57	48.57	49.16	47.5	16.97M
July 28, 2025	47.95	47.8	47.8	48.18	47.6	11.13M
July 25, 2025	47.56	47.77	47.77	47.94	47.27	11.84M
July 24, 2025	46.45	47.57	47.57	48	46.37	18.27M
July 23, 2025	46.8	46.45	46.45	47.27	46.28	13.77M
July 22, 2025	46.93	46.91	46.91	47.09	46.67	10.17M
July 21, 2025	47.04	46.96	46.96	47.38	46.77	11.1M
July 18, 2025	47.23	46.85	46.85	47.25	46.67	9.98M
July 17, 2025	46.8	47.03	47.03	47.12	46.39	10.2M
July 16, 2025	46.39	46.74	46.74	47.1	46.24	10.92M
July 15, 2025	45.91	46.39	46.39	46.53	45.66	11.02M
July 14, 2025	46.1	45.91	45.91	46.24	45.66	7.78M
July 11, 2025	45.39	45.83	45.83	46.17	45.12	10.82M
July 10, 2025	45.13	45.39	45.39	45.48	44.76	6.43M
July 09, 2025	45.22	45.29	45.29	45.65	45.04	7.91M
July 08, 2025	44.3	45.13	45.13	45.19	44.17	8.84M
July 07, 2025	44.41	44.26	44.26	44.6	44.15	4.64M
July 04, 2025	44.99	44.41	44.41	45	44.36	6.37M
July 03, 2025	44.47	44.68	44.68	44.82	44.33	4.71M
July 02, 2025	44.62	44.33	44.33	44.68	44.23	4.99M
July 01, 2025	44.95	44.69	44.69	45	44.5	5.6M
June 30, 2025	44.5	44.91	44.91	45.1	44.41	7.18M
June 27, 2025	44.4	44.38	44.38	44.83	44.24	6.4M
June 26, 2025	44.72	44.37	44.37	45.08	44.3	7.39M
June 25, 2025	44	44.79	44.79	44.88	43.94	10.49M
June 24, 2025	42.88	43.98	43.98	44.03	42.77	9.28M
June 23, 2025	42.42	42.88	42.88	43.03	42.3	4.6M
June 20, 2025	42.89	42.67	42.67	43.25	42.56	5.2M
June 19, 2025	43.18	42.81	42.81	43.55	42.68	6.15M
June 18, 2025	43.15	43.15	43.15	43.46	43	5.4M
June 17, 2025	43.65	43.15	43.15	43.8	43.03	8.09M
June 16, 2025	44.02	43.7	43.7	44.26	43.36	9.38M

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