Skip to main content
logo
Super Telecom Co.,Ltd (SHA:603322)
China flag China · Delayed Price · Currency is CNY
27.16
+1.11 (4.26%)
Sep 4, 2026, 3:00 PM CST

Super Telecom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202626.2028.2525.9827.1627.164.26%10,197,400
Sep 3, 202625.3426.6625.2926.0526.053.17%5,817,870
Sep 2, 202625.5025.6525.2025.2525.25-1.94%3,471,400
Sep 1, 202626.1326.2925.4425.7525.75-0.81%2,906,800
Aug 31, 202625.1926.0024.8825.9625.962.85%3,573,899
Aug 28, 202625.4425.7425.1725.2425.24-0.75%2,695,200
Aug 27, 202625.2325.5525.1025.4325.431.15%2,968,300
Aug 26, 202625.3325.4924.8625.1425.14-1.02%2,261,600
Aug 25, 202625.4025.5724.5325.4025.401.56%2,899,925
Aug 24, 202626.2226.3124.6025.0125.01-4.58%4,605,900
Aug 21, 202626.2126.4725.8326.2126.21-0.49%3,069,540
Aug 20, 202626.3026.9526.0026.3426.341.23%4,810,384
Aug 19, 202627.0127.0125.8326.0226.02-4.86%6,784,900
Aug 18, 202626.9827.7026.3127.3527.35-1.87%9,639,900
Aug 17, 202627.8728.2627.1927.8727.870.18%8,758,200
Aug 14, 202627.8827.9927.2527.8227.820.69%6,482,800
Aug 13, 202627.4728.9427.4727.6327.632.22%10,710,500
Aug 12, 202626.7527.2326.7527.0327.031.05%2,929,240
Aug 11, 202626.9827.1926.3826.7526.75-0.74%2,972,200
Aug 10, 202627.0327.1826.5526.9526.95-1.17%2,991,496
Aug 7, 202627.2127.4526.5127.2727.27-0.18%4,999,599
Aug 6, 202627.0427.6826.8127.3227.320.11%5,309,600
Aug 5, 202626.3527.5926.3527.2927.293.57%5,606,400
Aug 4, 202625.3826.6325.3826.3526.354.94%6,779,832
Aug 3, 202625.0025.6224.8125.1125.110.44%3,460,065
Jul 31, 202624.5525.6724.5525.0025.002.84%6,271,170
Jul 30, 202625.6025.9024.1924.3124.31-5.26%4,878,196
Jul 29, 202626.5226.6524.9825.6625.66-2.77%5,959,000
Jul 28, 202625.6627.4525.5626.3926.390.84%5,573,600
Jul 27, 202624.9026.2724.5426.1726.175.52%5,385,669
Jul 24, 202624.8825.1424.3024.8024.80-1.82%3,846,700
Jul 23, 202625.0025.8024.7025.2625.260.36%5,099,642
Jul 22, 202624.8026.3024.8025.1725.17-0.63%6,426,136
Jul 21, 202625.5925.6822.8925.3325.33-0.20%9,786,400
Jul 20, 202625.4227.2724.9225.3825.382.38%11,027,424
Jul 17, 202627.0027.1724.7024.7924.79-9.66%8,909,312
Jul 16, 202627.7028.5726.9027.4427.44-1.22%6,275,570
Jul 15, 202628.1028.7027.2027.7827.78-0.07%5,928,300
Jul 14, 202628.5629.2526.7627.8027.80-3.14%8,661,700
Jul 13, 202630.7530.9028.5028.7028.70-7.60%12,606,549
Jul 10, 202627.8031.0627.7931.0631.069.99%7,884,817
Jul 9, 202627.1429.5026.5828.2428.244.01%7,947,200
Jul 8, 202627.8028.6927.0827.1527.15-2.58%4,576,600
Jul 7, 202629.6629.8027.8327.8727.87-6.19%5,418,461
Jul 6, 202629.7030.4729.2829.7129.710.34%5,614,100
Jul 3, 202630.0030.4529.3529.6129.61-0.34%4,861,100
Jul 2, 202630.2330.8329.0329.7129.71-0.77%7,997,160
Jul 1, 202628.5530.5928.4329.9429.945.50%11,709,797
Jun 30, 202625.5128.3825.2528.3828.3810.00%9,510,712
Jun 29, 202625.0326.7125.0325.8025.802.06%7,001,140