Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.77	34.30	32.31	33.96	33.96	3.22%	12,661,160
Sep 21, 2026	33.13	33.30	31.68	32.90	32.90	0.30%	14,949,754
Sep 18, 2026	31.55	33.33	31.16	32.80	32.80	5.20%	18,677,660
Sep 17, 2026	29.96	31.73	29.40	31.18	31.18	4.74%	12,654,131
Sep 16, 2026	28.40	29.77	28.04	29.77	29.77	5.19%	9,683,259
Sep 15, 2026	28.69	29.02	27.80	28.30	28.30	-0.91%	7,057,279
Sep 14, 2026	26.41	29.15	26.34	28.56	28.56	6.53%	8,217,782
Sep 11, 2026	27.35	27.35	26.05	26.81	26.81	-2.51%	5,971,609
Sep 10, 2026	28.12	28.89	27.14	27.50	27.50	-3.51%	6,573,160
Sep 9, 2026	28.40	29.08	27.62	28.50	28.50	0.64%	7,768,304
Sep 8, 2026	26.18	28.67	25.96	28.32	28.32	8.17%	12,574,405
Sep 7, 2026	26.28	26.59	25.60	26.18	26.18	-0.83%	7,309,092
Sep 4, 2026	27.68	28.40	26.20	26.40	26.40	-3.83%	9,070,442
Sep 3, 2026	27.40	28.33	26.51	27.45	27.45	0.29%	8,485,131
Sep 2, 2026	27.70	28.87	27.30	27.37	27.37	-	10,108,466
Sep 1, 2026	27.58	28.08	26.96	27.37	27.37	-1.58%	7,045,931
Aug 31, 2026	26.05	27.99	25.52	27.81	27.81	2.70%	11,955,746
Aug 28, 2026	26.96	28.33	26.63	27.08	27.08	2.00%	12,335,900
Aug 27, 2026	26.99	27.28	26.06	26.55	26.55	-2.25%	8,292,554
Aug 26, 2026	26.51	27.41	25.95	27.16	27.16	3.07%	10,220,720
Aug 25, 2026	25.81	26.55	25.55	26.35	26.35	-0.75%	8,206,194
Aug 24, 2026	27.53	27.93	26.00	26.55	26.55	-2.85%	11,089,858
Aug 21, 2026	28.15	28.80	26.51	27.33	27.33	-6.72%	14,505,939
Aug 20, 2026	28.99	29.80	27.25	29.30	29.30	8.84%	17,628,700
Aug 19, 2026	28.37	28.37	26.75	26.92	26.92	-6.04%	12,111,242
Aug 18, 2026	28.91	29.68	28.33	28.65	28.65	-1.88%	8,146,198
Aug 17, 2026	28.94	29.50	28.41	29.20	29.20	-0.68%	9,102,977
Aug 14, 2026	30.18	30.56	28.73	29.40	29.40	-2.58%	11,204,966
Aug 13, 2026	27.99	31.97	27.77	30.18	30.18	7.75%	19,347,529
Aug 12, 2026	27.80	28.99	27.66	28.01	28.01	-0.46%	12,386,780
Aug 11, 2026	29.37	29.78	27.80	28.14	28.14	-5.09%	16,565,224
Aug 10, 2026	29.70	31.09	28.61	29.65	29.65	2.35%	20,581,781
Aug 7, 2026	26.27	29.29	25.63	28.97	28.97	10.15%	17,493,778
Aug 6, 2026	27.38	27.90	26.11	26.30	26.30	0.54%	12,551,985
Aug 5, 2026	25.90	26.96	25.77	26.16	26.16	-0.87%	8,683,699
Aug 4, 2026	23.50	26.39	23.20	26.39	26.39	14.69%	13,939,555
Aug 3, 2026	22.23	25.07	21.90	23.01	23.01	3.88%	14,111,198
Jul 31, 2026	23.45	23.85	22.08	22.15	22.15	-3.70%	8,568,979
Jul 30, 2026	24.02	24.24	22.38	23.00	23.00	-5.23%	9,165,613
Jul 29, 2026	23.45	24.50	23.05	24.27	24.27	4.25%	11,331,219
Jul 28, 2026	24.00	24.54	23.11	23.28	23.28	-7.14%	12,853,745
Jul 27, 2026	24.58	25.58	24.11	25.07	25.07	0.97%	9,712,970
Jul 24, 2026	26.38	26.41	24.40	24.83	24.83	-7.76%	14,892,012
Jul 23, 2026	25.71	28.59	25.69	26.92	26.92	3.66%	17,144,873
Jul 22, 2026	25.00	27.28	24.74	25.97	25.97	2.20%	15,983,893
Jul 21, 2026	24.96	25.54	22.61	25.48	25.41	2.74%	18,592,248
Jul 20, 2026	23.25	25.78	22.95	24.80	24.73	5.26%	18,587,689
Jul 17, 2026	23.00	23.81	20.31	23.56	23.50	3.88%	15,999,088
Jul 16, 2026	22.88	23.29	22.13	22.68	22.62	-1.82%	9,481,358
Jul 15, 2026	23.24	24.67	22.65	23.10	23.04	0.17%	12,573,460