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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	50.22	49.07	49.07	50.39	49.07	6.47M
November 18, 2025	50.7	50.18	50.18	50.7	49.84	6.8M
November 17, 2025	50.14	50.74	50.74	50.82	49.92	7.1M
November 14, 2025	50.31	50.14	50.14	50.96	50.03	7.65M
November 13, 2025	49.75	50.43	50.43	50.5	49.5	8.98M
November 12, 2025	49.67	49.45	49.45	50.05	49.1	7.07M
November 11, 2025	50.25	49.63	49.63	50.69	49.6	10.75M
November 10, 2025	51	50.25	50.25	51.33	50.06	9.89M
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

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