Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	18.29	18.35	17.81	17.81	17.81	-2.68%	1,482,602
Sep 25, 2025	18.39	18.51	18.17	18.30	18.30	-0.65%	1,662,634
Sep 24, 2025	17.71	18.57	17.63	18.42	18.42	3.54%	2,329,020
Sep 23, 2025	18.04	18.06	17.45	17.79	17.79	-1.22%	2,023,041
Sep 22, 2025	18.33	18.35	17.88	18.01	18.01	-1.75%	1,911,196
Sep 19, 2025	18.50	18.70	18.08	18.33	18.33	0.60%	2,337,502
Sep 18, 2025	18.37	18.76	18.09	18.22	18.22	-0.60%	3,269,596
Sep 17, 2025	18.27	18.60	18.05	18.33	18.33	0.33%	2,460,599
Sep 16, 2025	18.11	18.34	17.96	18.27	18.27	0.88%	1,724,652
Sep 15, 2025	18.10	18.28	18.01	18.11	18.11	-0.33%	1,239,908
Sep 12, 2025	18.03	18.30	17.86	18.17	18.17	0.44%	2,324,082
Sep 11, 2025	17.70	18.18	17.45	18.09	18.09	1.63%	2,204,490
Sep 10, 2025	18.23	18.23	17.71	17.80	17.80	-0.89%	1,615,447
Sep 9, 2025	18.80	18.80	17.88	17.96	17.96	-2.87%	2,405,131
Sep 8, 2025	18.39	18.72	18.33	18.49	18.49	0.60%	1,816,480
Sep 5, 2025	18.04	18.41	18.02	18.38	18.38	1.88%	2,528,569
Sep 4, 2025	18.48	18.65	17.63	18.04	18.04	-2.38%	2,757,198
Sep 3, 2025	18.85	18.95	18.30	18.48	18.48	-1.02%	2,401,070
Sep 2, 2025	19.56	19.60	18.53	18.67	18.67	-4.11%	3,636,390
Sep 1, 2025	19.50	19.74	19.40	19.47	19.47	0.52%	2,686,469
Aug 29, 2025	19.61	19.79	19.30	19.37	19.37	-1.92%	2,727,665
Aug 28, 2025	19.61	19.78	19.17	19.75	19.75	0.71%	4,139,493
Aug 27, 2025	20.25	20.51	19.56	19.61	19.61	-2.92%	4,357,826
Aug 26, 2025	20.88	20.88	20.18	20.20	20.20	-2.42%	3,781,854
Aug 25, 2025	20.59	21.08	20.09	20.70	20.70	2.73%	6,959,717
Aug 22, 2025	19.18	21.50	19.18	20.15	20.15	4.24%	6,713,308
Aug 21, 2025	19.70	19.89	19.22	19.33	19.33	-1.78%	3,012,307
Aug 20, 2025	19.56	19.75	19.28	19.68	19.68	-0.05%	2,830,899
Aug 19, 2025	19.60	20.18	19.30	19.69	19.69	0.92%	4,793,228
Aug 18, 2025	19.11	19.78	19.11	19.51	19.51	2.15%	5,187,181
Aug 15, 2025	18.33	19.10	18.33	19.10	19.10	3.80%	3,487,975
Aug 14, 2025	18.96	19.07	18.35	18.40	18.40	-2.23%	3,666,162
Aug 13, 2025	18.68	18.90	18.56	18.82	18.82	1.07%	2,904,833
Aug 12, 2025	18.95	18.95	18.50	18.62	18.62	-1.74%	2,646,196
Aug 11, 2025	18.57	18.97	18.43	18.95	18.95	2.93%	3,203,851
Aug 8, 2025	18.28	18.76	18.25	18.41	18.41	0.16%	2,415,102
Aug 7, 2025	18.39	18.68	18.23	18.38	18.38	-0.81%	2,798,272
Aug 6, 2025	18.76	18.80	18.41	18.53	18.53	-0.80%	2,316,498
Aug 5, 2025	18.68	18.84	18.38	18.68	18.68	-	2,512,795
Aug 4, 2025	18.20	18.72	18.02	18.68	18.68	1.25%	3,056,148
Aug 1, 2025	18.46	18.71	18.39	18.45	18.45	-0.16%	2,734,784
Jul 31, 2025	18.99	19.26	18.36	18.48	18.48	-2.84%	5,119,522
Jul 30, 2025	19.55	19.55	18.60	19.02	19.02	-2.21%	4,935,285
Jul 29, 2025	18.78	19.89	18.62	19.45	19.45	3.57%	6,520,509
Jul 28, 2025	18.95	19.39	18.76	18.78	18.78	-0.95%	5,175,181
Jul 25, 2025	18.65	19.33	18.51	18.96	18.96	1.66%	7,166,471
Jul 24, 2025	17.97	18.77	17.97	18.65	18.65	3.27%	5,606,649
Jul 23, 2025	17.78	18.47	17.56	18.06	18.06	0.50%	5,167,712
Jul 22, 2025	17.50	18.57	17.47	17.97	17.97	2.51%	6,427,668
Jul 21, 2025	17.40	17.56	17.30	17.53	17.53	0.57%	2,040,285