Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	22.36	23.06	21.10	23.06	23.00	2.26%	14,394,400
Jul 13, 2026	21.19	23.33	21.03	22.55	22.49	6.27%	14,662,812
Jul 10, 2026	20.21	21.79	19.97	21.22	21.16	3.77%	8,521,273
Jul 9, 2026	19.83	20.67	19.20	20.45	20.39	2.76%	4,964,034
Jul 8, 2026	21.00	21.10	19.82	19.90	19.85	-5.33%	5,349,695
Jul 7, 2026	21.41	22.04	20.92	21.02	20.96	-2.82%	5,131,480
Jul 6, 2026	22.00	23.30	21.63	21.63	21.57	-1.05%	8,153,487
Jul 3, 2026	21.77	22.22	21.34	21.86	21.80	0.37%	8,300,043
Jul 2, 2026	22.66	22.87	21.60	21.78	21.72	-4.81%	9,553,478
Jul 1, 2026	21.91	22.97	21.02	22.88	22.82	3.95%	10,441,782
Jun 30, 2026	21.60	22.01	21.04	22.01	21.95	1.76%	8,666,712
Jun 29, 2026	19.20	21.67	18.94	21.63	21.57	12.66%	12,443,726
Jun 26, 2026	19.50	19.77	18.92	19.20	19.15	-2.04%	4,748,621
Jun 25, 2026	19.67	20.28	19.33	19.60	19.55	-0.31%	6,935,809
Jun 24, 2026	19.20	20.18	18.89	19.66	19.61	1.08%	4,740,147
Jun 23, 2026	19.01	19.84	18.95	19.45	19.40	0.88%	3,632,854
Jun 22, 2026	19.75	19.89	18.66	19.28	19.23	-3.16%	5,062,239