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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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