Skip to main content
logo
Super Telecom Co.,Ltd (SHA:603322)
China flag China · Delayed Price · Currency is CNY
21.00
-1.63 (-7.20%)
Oct 30, 2026, 3:00 PM CST

Super Telecom Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.0922.6620.9921.0021.00-7.20%4,942,020
Oct 29, 202623.5423.5822.6122.6322.63-4.92%3,188,640
Oct 28, 202623.8024.1623.4223.8023.800.80%3,096,646
Oct 27, 202624.4124.8923.6023.6123.61-3.24%3,710,300
Oct 26, 202624.2424.8224.1024.4024.40-0.45%3,052,816
Oct 23, 202624.3524.6222.4024.5124.51-1.25%7,748,576
Oct 22, 202625.8926.1124.8024.8224.82-3.69%3,166,100
Oct 21, 202625.8926.9625.7025.7725.77-0.15%4,409,800
Oct 20, 202624.4725.8324.1425.8125.815.48%4,364,400
Oct 19, 202624.0324.6723.5624.4724.470.29%3,424,186
Oct 16, 202624.9925.0924.2024.4024.40-0.41%3,605,300
Oct 15, 202624.5025.1824.4024.5024.50-4.18%4,535,300
Oct 14, 202626.4026.6625.5525.5725.57-4.05%3,901,519
Oct 13, 202625.9926.9425.5726.6526.650.38%5,572,940
Oct 12, 202626.4527.2525.4126.5526.550.38%6,128,900
Oct 9, 202626.4626.6525.3026.4526.45-0.49%6,175,400
Oct 8, 202627.5727.9026.4326.5826.58-4.04%6,005,551
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