Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.29	18.58	17.81	18.28	18.28	-0.11%	2,646,870
Jun 1, 2026	18.48	18.97	18.13	18.30	18.30	-0.97%	2,965,162
May 29, 2026	18.98	19.35	18.24	18.48	18.48	-3.95%	4,246,693
May 28, 2026	19.58	19.95	18.85	19.24	19.24	-1.74%	3,009,299
May 27, 2026	18.90	20.20	18.73	19.58	19.58	3.00%	6,017,679
May 26, 2026	19.50	19.60	18.50	19.01	19.01	-2.51%	3,992,919
May 25, 2026	20.09	20.18	19.31	19.50	19.50	-2.45%	3,332,607
May 22, 2026	19.26	20.08	19.14	19.99	19.99	3.63%	3,836,623
May 21, 2026	19.76	20.40	19.24	19.29	19.29	-3.74%	4,616,160
May 20, 2026	19.47	20.37	19.22	20.04	20.04	2.82%	4,611,570
May 19, 2026	19.40	19.55	19.05	19.49	19.49	0.05%	2,914,801
May 18, 2026	19.60	19.88	19.29	19.48	19.48	-0.92%	2,867,761
May 15, 2026	19.88	20.63	19.48	19.66	19.66	-1.21%	4,543,636
May 14, 2026	20.49	20.55	19.87	19.90	19.90	-2.88%	4,500,925
May 13, 2026	19.63	20.74	19.40	20.49	20.49	4.33%	6,375,381
May 12, 2026	19.50	19.75	19.37	19.64	19.64	0.41%	5,095,505
May 11, 2026	19.68	19.90	19.06	19.56	19.56	-1.26%	4,822,271
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%	10,241,020
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