Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.31	20.60	20.05	20.60	20.60	0.59%	4,018,969
Feb 25, 2026	20.28	20.77	20.11	20.48	20.48	1.19%	3,883,285
Feb 24, 2026	20.30	20.84	20.12	20.24	20.24	-0.15%	5,001,374
Feb 13, 2026	19.90	20.37	19.72	20.27	20.27	1.86%	6,103,907
Feb 12, 2026	19.99	20.03	19.62	19.90	19.90	0.25%	5,196,950
Feb 11, 2026	19.20	20.70	19.20	19.85	19.85	3.17%	8,386,133
Feb 10, 2026	19.10	19.43	18.98	19.24	19.24	0.26%	2,434,334
Feb 9, 2026	19.00	19.48	18.82	19.19	19.19	1.64%	3,759,099
Feb 6, 2026	18.87	19.18	18.67	18.88	18.88	0.05%	2,102,280
Feb 5, 2026	18.89	19.25	18.75	18.87	18.87	0.11%	3,005,206
Feb 4, 2026	19.15	19.15	18.70	18.85	18.85	-1.41%	3,150,210
Feb 3, 2026	18.92	19.39	18.71	19.12	19.12	2.25%	4,686,070
Feb 2, 2026	18.16	19.33	18.06	18.70	18.70	1.80%	6,142,393
Jan 30, 2026	18.18	18.44	17.91	18.37	18.37	0.27%	2,348,468
Jan 29, 2026	18.61	18.92	18.25	18.32	18.32	-2.40%	4,554,099
Jan 28, 2026	19.13	19.30	18.66	18.77	18.77	-2.44%	3,577,235
Jan 27, 2026	19.65	19.70	18.32	19.24	19.24	-2.68%	6,666,310
Jan 26, 2026	19.47	20.13	19.30	19.77	19.77	1.65%	6,471,867
Jan 23, 2026	19.30	19.55	19.27	19.45	19.45	1.20%	2,797,304
Jan 22, 2026	19.44	19.44	19.17	19.22	19.22	-0.52%	2,231,382
Jan 21, 2026	18.90	19.45	18.80	19.32	19.32	1.95%	2,956,290
Jan 20, 2026	19.22	19.28	18.88	18.95	18.95	-1.40%	2,822,361
Jan 19, 2026	19.52	19.55	19.15	19.22	19.22	-0.93%	3,837,509
Jan 16, 2026	19.48	19.68	19.02	19.40	19.40	0.88%	4,238,056
Jan 15, 2026	19.00	19.45	18.80	19.23	19.23	1.05%	4,931,718
Jan 14, 2026	18.65	19.56	18.57	19.03	19.03	2.48%	7,293,656
Jan 13, 2026	18.57	19.10	18.46	18.57	18.57	-1.01%	6,487,361
Jan 12, 2026	18.05	18.85	18.05	18.76	18.76	2.01%	7,984,667
Jan 9, 2026	18.43	18.73	18.13	18.39	18.39	-0.05%	4,014,810
Jan 8, 2026	18.64	18.67	18.31	18.40	18.40	-0.81%	2,508,962
Jan 7, 2026	18.46	18.95	18.32	18.55	18.55	0.98%	3,381,442
Jan 6, 2026	18.48	18.50	18.21	18.37	18.37	0.11%	2,246,279
Jan 5, 2026	17.96	18.45	17.67	18.35	18.35	3.50%	2,557,291
Dec 31, 2025	18.06	18.06	17.50	17.73	17.73	-1.12%	1,524,968
Dec 30, 2025	17.92	18.00	17.78	17.93	17.93	-	1,588,613
Dec 29, 2025	18.21	18.23	17.90	17.93	17.93	-1.27%	1,463,191
Dec 26, 2025	18.43	18.43	18.04	18.16	18.16	-1.25%	2,056,660
Dec 25, 2025	18.18	18.40	18.07	18.39	18.39	1.66%	1,930,457
Dec 24, 2025	18.03	18.16	17.90	18.09	18.09	0.17%	1,632,092
Dec 23, 2025	18.30	18.30	17.87	18.06	18.06	-0.44%	2,033,882
Dec 22, 2025	18.51	18.57	18.11	18.14	18.14	-1.52%	1,971,021
Dec 19, 2025	18.50	18.59	18.11	18.42	18.42	1.10%	1,283,003
Dec 18, 2025	18.26	18.50	18.16	18.22	18.22	-1.03%	1,569,408
Dec 17, 2025	18.32	18.48	17.89	18.41	18.41	1.10%	1,995,472
Dec 16, 2025	18.60	18.64	17.90	18.21	18.21	-2.10%	2,161,904
Dec 15, 2025	19.30	19.46	18.57	18.60	18.60	-5.05%	2,461,345
Dec 12, 2025	19.69	19.69	18.90	19.59	19.59	-0.61%	3,868,604
Dec 11, 2025	19.15	19.72	18.87	19.71	19.71	2.60%	3,429,055
Dec 10, 2025	19.06	19.24	18.83	19.21	19.21	0.84%	1,742,859
Dec 9, 2025	19.24	19.42	19.01	19.05	19.05	-0.31%	1,826,327