Shanghai Supezet Engineering Technology Corp., Ltd. (SHA:688121)
China · Delayed Price · Currency is CNY 1.080
+0.060 (5.88%)
Oct 8, 2026, 2:03 PM CST
SHA:688121 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 11,411,478 |
| Sep 29, 2026 | 1.12 | 1.15 | 1.08 | 1.09 | 1.09 | -4.39% | 9,354,333 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -1.72% | 8,563,973 |
| Sep 24, 2026 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | - | 12,534,275 |
| Sep 23, 2026 | 1.23 | 1.27 | 1.16 | 1.16 | 1.16 | -12.12% | 20,434,060 |
| Sep 22, 2026 | 1.56 | 1.60 | 1.30 | 1.32 | 1.32 | -4.35% | 30,522,410 |
| Sep 21, 2026 | 1.17 | 1.38 | 1.15 | 1.38 | 1.38 | 20.00% | 15,319,486 |
| Sep 18, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | - | 8,912,026 |
| Sep 17, 2026 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 9,790,358 |
| Sep 16, 2026 | 1.22 | 1.31 | 1.18 | 1.20 | 1.20 | -2.44% | 13,021,269 |
| Sep 15, 2026 | 1.17 | 1.27 | 1.14 | 1.23 | 1.23 | 1.65% | 20,013,389 |
| Sep 14, 2026 | 1.21 | 1.28 | 1.21 | 1.21 | 1.21 | -19.87% | 14,686,667 |
| Sep 11, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 6,066,181 |
| Sep 10, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -6.06% | 8,277,019 |
| Sep 9, 2026 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.07% | 4,483,510 |
| Sep 8, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 4,306,735 |
| Sep 7, 2026 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | 0.58% | 3,794,558 |
| Sep 4, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -0.58% | 4,575,584 |
| Sep 3, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 5,866,281 |
| Sep 2, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 3,748,671 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 5,916,219 |
| Aug 31, 2026 | 1.80 | 1.90 | 1.80 | 1.84 | 1.84 | 4.55% | 9,802,762 |
| Aug 28, 2026 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 8,501,176 |
| Aug 27, 2026 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 5,854,036 |
| Aug 26, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 1.10% | 4,127,527 |
| Aug 25, 2026 | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 6,523,573 |
| Aug 24, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 7.47% | 9,586,208 |
| Aug 21, 2026 | 1.82 | 1.88 | 1.74 | 1.74 | 1.74 | -6.95% | 8,844,200 |
| Aug 20, 2026 | 1.99 | 2.04 | 1.86 | 1.87 | 1.87 | -5.56% | 9,889,686 |
| Aug 19, 2026 | 2.07 | 2.09 | 1.98 | 1.98 | 1.98 | -7.04% | 7,357,457 |
| Aug 18, 2026 | 2.16 | 2.16 | 2.09 | 2.13 | 2.13 | - | 5,986,700 |
| Aug 17, 2026 | 2.10 | 2.17 | 2.07 | 2.13 | 2.13 | 0.47% | 5,093,934 |
| Aug 14, 2026 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -4.93% | 7,646,008 |
| Aug 13, 2026 | 2.15 | 2.24 | 2.05 | 2.23 | 2.23 | 4.21% | 14,092,123 |
| Aug 12, 2026 | 2.14 | 2.17 | 2.12 | 2.14 | 2.14 | -0.93% | 6,617,693 |
| Aug 11, 2026 | 2.16 | 2.22 | 2.15 | 2.16 | 2.16 | 0.93% | 8,713,055 |
| Aug 10, 2026 | 2.23 | 2.26 | 2.12 | 2.14 | 2.14 | -5.73% | 13,888,823 |
| Aug 7, 2026 | 2.46 | 2.47 | 2.23 | 2.27 | 2.27 | -10.28% | 16,825,616 |
| Aug 6, 2026 | 2.70 | 2.95 | 2.42 | 2.53 | 2.53 | -7.66% | 20,217,851 |
| Aug 5, 2026 | 2.75 | 2.78 | 2.69 | 2.74 | 2.74 | -1.08% | 5,793,639 |
| Aug 4, 2026 | 2.71 | 2.83 | 2.71 | 2.77 | 2.77 | 2.21% | 7,112,612 |
| Aug 3, 2026 | 2.71 | 2.80 | 2.63 | 2.71 | 2.71 | -1.81% | 11,378,168 |
| Jul 31, 2026 | 2.45 | 2.93 | 2.45 | 2.76 | 2.76 | 11.74% | 16,982,199 |
| Jul 30, 2026 | 2.50 | 2.63 | 2.45 | 2.47 | 2.47 | -0.40% | 14,703,883 |
| Jul 29, 2026 | 2.36 | 2.51 | 2.33 | 2.48 | 2.48 | 4.20% | 11,537,599 |
| Jul 28, 2026 | 2.27 | 2.48 | 2.26 | 2.38 | 2.38 | 3.48% | 14,083,068 |
| Jul 27, 2026 | 2.11 | 2.33 | 2.10 | 2.30 | 2.30 | 8.49% | 12,804,383 |
| Jul 24, 2026 | 2.30 | 2.38 | 2.12 | 2.12 | 2.12 | -8.23% | 11,606,198 |
| Jul 23, 2026 | 2.26 | 2.35 | 2.21 | 2.31 | 2.31 | 0.43% | 7,967,186 |
| Jul 22, 2026 | 2.29 | 2.52 | 2.25 | 2.30 | 2.30 | -0.43% | 12,612,064 |