Skip to main content
logo
Super Telecom Co.,Ltd (SHA:603322)
China flag China · Delayed Price · Currency is CNY
27.70
-1.40 (-4.81%)
Sep 30, 2026, 3:00 PM CST

Super Telecom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202629.7129.7227.4127.7027.70-4.81%9,443,600
Sep 29, 202626.3129.1025.9629.1029.1010.02%7,368,651
Sep 28, 202628.6728.9626.2626.4526.45-9.17%11,104,938
Sep 24, 202632.2332.4829.1229.1229.12-10.01%12,113,100
Sep 23, 202632.9833.1432.2532.3632.36-1.19%4,512,731
Sep 22, 202632.3633.0431.8032.7532.751.36%5,861,200
Sep 21, 202633.0033.3732.0132.3132.31-1.85%6,540,500
Sep 18, 202632.2133.2532.0732.9232.923.20%6,365,216
Sep 17, 202632.6032.6831.8231.9031.90-0.53%7,426,050
Sep 16, 202631.4032.3831.0132.0732.072.00%10,133,230
Sep 15, 202632.2532.2530.9231.4431.44-2.45%8,770,392
Sep 14, 202630.4432.3429.8032.2332.236.62%12,095,500
Sep 11, 202630.7031.2829.5630.2330.23-1.91%9,486,492
Sep 10, 202629.8131.7829.5630.8230.823.04%11,992,450
Sep 9, 202629.8830.7329.4329.9129.911.18%12,404,403
Sep 8, 202628.9930.0528.9929.5629.562.78%12,151,519
Sep 7, 202627.2528.9326.8528.7628.765.89%9,616,800
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