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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	82.85	81.5	81.5	83.66	81.39	19.94M
February 12, 2026	83.8	83.66	83.66	84.87	82.61	18.73M
February 11, 2026	85.92	83.88	83.88	86.29	83.8	18.55M
February 10, 2026	84.93	86.25	86.25	88.44	83.01	24.76M
February 09, 2026	89.16	85.09	85.09	89.53	83.8	33.93M
February 06, 2026	88.18	87.5	87.5	90.11	85.58	27.79M
February 05, 2026	87	90.88	90.88	92.8	85.66	36.86M
February 04, 2026	91	89.4	89.4	93.32	87.18	33.34M
February 03, 2026	86	92	92	92.87	85	47.31M
February 02, 2026	83.02	85.4	85.4	89	82.52	41.18M
January 30, 2026	81.58	83.83	83.83	85.18	78.99	39.31M
January 29, 2026	83	83.26	83.26	88.18	81.18	42.31M
January 28, 2026	85	83.36	83.36	86.66	82.98	30.93M
January 27, 2026	82.01	85.18	85.18	88.16	82.01	45.49M
January 26, 2026	80	84.51	84.51	89.18	80	73.02M
January 23, 2026	69.5	74.8	74.8	75.88	68.94	53.58M
January 22, 2026	69.9	69.61	69.61	71.48	68.76	31.64M
January 21, 2026	63.1	69.38	69.38	71.09	63.1	46.77M
January 20, 2026	67.38	63.72	63.72	67.82	63.1	29.92M
January 19, 2026	64.32	66.28	66.28	69.18	63.46	38.89M
January 16, 2026	66.66	64.32	64.32	67.68	64.1	42.62M
January 15, 2026	66	66.8	66.8	70.17	66	48.17M
January 14, 2026	68	68.3	68.3	72.78	67	85.93M
January 13, 2026	57.9	63.27	63.27	67.89	57.9	85.62M
January 12, 2026	55.55	57.57	57.57	58.22	55.5	54.93M
January 09, 2026	52.52	53.64	53.64	53.88	52.12	22.32M
January 08, 2026	53.01	52.76	52.76	54.67	52.58	35.38M
January 07, 2026	50.45	50.03	50.03	50.9	49.91	10.25M
January 06, 2026	49.98	50.32	50.32	50.53	49.75	10.7M
January 05, 2026	49.35	50.07	50.07	50.3	49.08	11.63M
December 31, 2025	48.76	49.34	49.34	49.6	48.35	9.62M
December 30, 2025	48.5	48.83	48.83	49.1	48.3	10.86M
December 29, 2025	49.22	48.78	48.78	49.25	48.64	7.26M
December 26, 2025	48.92	49.22	49.22	49.66	48.72	9.01M
December 25, 2025	48.18	48.78	48.78	48.95	48.01	7.68M
December 24, 2025	47.88	48.19	48.19	48.39	47.56	7.42M
December 23, 2025	48.23	48.05	48.05	48.28	47.37	6.99M
December 22, 2025	47.85	48.14	48.14	48.56	47.85	7.53M
December 19, 2025	47	47.68	47.68	47.75	47	6.32M
December 18, 2025	47.72	46.87	46.87	47.96	46.83	11.22M
December 17, 2025	47.64	47.88	47.88	48.27	47.46	8.56M
December 16, 2025	49.02	47.52	47.52	49.37	47.48	11.07M
December 15, 2025	50.5	49.11	49.11	50.5	49.05	10.35M
December 12, 2025	51.13	50.65	50.65	51.31	50.16	12.57M
December 11, 2025	52.41	51.15	51.15	52.43	50.88	8.48M
December 10, 2025	51.74	52.2	52.2	52.33	51.12	7.02M
December 09, 2025	52.71	51.88	51.88	52.99	51.8	8.08M
December 08, 2025	52.29	52.95	52.95	53.35	52	11.63M
December 05, 2025	51.3	51.98	51.98	52.09	50.81	8.32M
December 04, 2025	51.1	51.3	51.3	52	50.84	10.04M
December 03, 2025	50.77	50.85	50.85	51.04	50.26	5.11M
December 02, 2025	50.89	50.59	50.59	51.35	50.47	5.21M
December 01, 2025	49.95	50.98	50.98	51.06	49.63	8.47M
November 28, 2025	49.96	49.84	49.84	50.05	49.51	5.12M
November 27, 2025	49.9	49.74	49.74	50.88	49.61	6.99M
November 26, 2025	50.68	50.08	50.08	50.9	50	6.65M
November 25, 2025	51.3	50.35	50.35	51.36	50.34	7.33M
November 24, 2025	50.04	50.9	50.9	51.3	49.97	11.15M
November 21, 2025	48.82	49.68	49.68	50.24	48.27	12.09M
November 20, 2025	49.4	49.2	49.2	49.8	48.98	5.03M

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