Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.88	20.30	19.50	19.81	19.81	-0.30%	3,993,354
May 7, 2026	19.57	19.95	19.45	19.87	19.87	1.53%	4,337,780
May 6, 2026	19.74	19.85	19.40	19.57	19.57	0.51%	3,768,734
Apr 30, 2026	19.75	19.93	19.42	19.47	19.47	-2.31%	2,889,008
Apr 29, 2026	19.84	20.14	19.70	19.93	19.93	0.45%	2,490,863
Apr 28, 2026	20.13	20.22	19.79	19.84	19.84	-1.34%	3,102,429
Apr 27, 2026	20.00	20.37	20.00	20.11	20.11	-0.25%	3,193,542
Apr 24, 2026	20.44	20.44	19.77	20.16	20.16	-0.10%	3,917,921
Apr 23, 2026	21.35	21.96	19.91	20.18	20.18	-5.66%	8,198,377
Apr 22, 2026	21.39	21.49	20.39	21.39	21.39	-2.73%	7,818,212
Apr 21, 2026	21.55	21.99	21.20	21.99	21.99	2.42%	5,248,890
Apr 20, 2026	21.40	21.95	20.89	21.47	21.47	1.90%	5,628,635
Apr 17, 2026	20.74	21.19	20.56	21.07	21.07	0.33%	4,934,434
Apr 16, 2026	20.76	21.19	20.40	21.00	21.00	2.04%	6,605,754
Apr 15, 2026	19.99	20.78	19.85	20.58	20.58	2.54%	5,589,259
Apr 14, 2026	20.08	20.11	19.60	20.07	20.07	-	4,280,069
Apr 13, 2026	20.50	20.70	19.72	20.07	20.07	-3.46%	6,755,270
Apr 10, 2026	19.60	21.48	19.55	20.79	20.79	7.78%	11,189,030
Apr 9, 2026	20.05	20.09	19.20	19.29	19.29	-3.36%	3,057,461
Apr 8, 2026	19.75	19.98	19.50	19.96	19.96	3.69%	2,864,724
Apr 7, 2026	19.20	19.56	18.80	19.25	19.25	-0.16%	2,809,820
Apr 3, 2026	20.01	20.01	19.26	19.28	19.28	-3.65%	3,255,326
Apr 2, 2026	19.88	20.26	19.71	20.01	20.01	0.15%	4,146,118
Apr 1, 2026	19.66	20.33	19.40	19.98	19.98	1.68%	7,680,780
Mar 31, 2026	18.77	20.19	18.11	19.65	19.65	10.08%	10,241,025
Mar 30, 2026	17.35	18.00	17.25	17.85	17.85	2.88%	2,973,948
Mar 27, 2026	16.56	17.49	16.53	17.35	17.35	3.27%	1,780,828
Mar 26, 2026	17.05	17.24	16.66	16.80	16.80	-1.18%	1,432,375
Mar 25, 2026	17.06	17.17	16.85	17.00	17.00	0.59%	1,814,340
Mar 24, 2026	16.47	16.97	16.20	16.90	16.90	5.30%	3,305,955
Mar 23, 2026	17.10	17.43	15.85	16.05	16.05	-7.97%	4,569,449
Mar 20, 2026	18.24	18.44	17.39	17.44	17.44	-3.91%	2,453,505
Mar 19, 2026	18.51	18.57	18.10	18.15	18.15	-2.79%	1,728,320
Mar 18, 2026	18.52	18.75	18.23	18.67	18.67	1.30%	1,652,276
Mar 17, 2026	19.26	19.30	18.37	18.43	18.43	-3.86%	2,894,790
Mar 16, 2026	19.02	19.37	18.87	19.17	19.17	0.79%	1,864,408
Mar 13, 2026	19.25	19.49	19.02	19.02	19.02	-1.45%	1,997,125
Mar 12, 2026	19.13	19.34	19.01	19.30	19.30	0.94%	1,959,258
Mar 11, 2026	19.33	19.57	19.02	19.12	19.12	-1.09%	2,734,815
Mar 10, 2026	19.01	19.60	18.90	19.33	19.33	1.68%	2,832,766
Mar 9, 2026	19.00	19.30	18.46	19.01	19.01	1.93%	4,085,363
Mar 6, 2026	18.26	18.84	18.26	18.65	18.65	1.52%	2,364,187
Mar 5, 2026	18.19	18.49	18.11	18.37	18.37	2.28%	2,416,882
Mar 4, 2026	18.42	18.56	17.83	17.96	17.96	-2.44%	4,082,806
Mar 3, 2026	20.10	20.10	18.33	18.41	18.41	-8.27%	6,772,409
Mar 2, 2026	20.07	20.60	19.72	20.07	20.07	-0.20%	5,922,019
Feb 27, 2026	20.57	20.58	20.11	20.11	20.11	-2.38%	3,011,495
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