Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	20.19	20.29	19.79	19.91	19.86	-0.65%	4,612,989
Jun 17, 2026	20.33	20.50	19.93	20.04	19.98	-1.72%	4,657,903
Jun 16, 2026	20.08	20.79	20.07	20.39	20.33	0.54%	6,879,506
Jun 15, 2026	19.66	20.38	19.20	20.28	20.22	2.17%	7,867,031
Jun 12, 2026	19.20	20.04	19.05	19.85	19.80	4.42%	10,589,760
Jun 11, 2026	17.65	19.18	17.38	19.01	18.96	7.40%	6,919,911
Jun 10, 2026	17.20	17.73	16.90	17.70	17.65	2.79%	2,863,494
Jun 9, 2026	16.96	17.30	16.39	17.22	17.17	3.73%	2,218,347
Jun 8, 2026	17.00	17.13	16.31	16.60	16.55	-4.60%	3,413,032
Jun 5, 2026	17.60	17.65	17.20	17.40	17.35	0.06%	1,939,872
Jun 4, 2026	17.83	18.00	17.01	17.39	17.34	-2.19%	2,333,573
Jun 3, 2026	18.39	18.39	17.65	17.78	17.73	-2.74%	2,170,834
Jun 2, 2026	18.29	18.58	17.81	18.28	18.23	-0.11%	2,646,870
Jun 1, 2026	18.48	18.97	18.13	18.30	18.25	-0.97%	2,965,162
May 29, 2026	18.98	19.35	18.24	18.48	18.43	-3.95%	4,246,693
May 28, 2026	19.58	19.95	18.85	19.24	19.19	-1.74%	3,009,299
May 27, 2026	18.90	20.20	18.73	19.58	19.53	3.00%	6,017,679
May 26, 2026	19.50	19.60	18.50	19.01	18.96	-2.51%	3,992,919
May 25, 2026	20.09	20.18	19.31	19.50	19.45	-2.45%	3,332,607