Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	19.90	20.37	19.72	20.27	20.27	1.86%	6,103,907
Feb 12, 2026	19.99	20.03	19.62	19.90	19.90	0.25%	5,196,950
Feb 11, 2026	19.20	20.70	19.20	19.85	19.85	3.17%	8,386,133
Feb 10, 2026	19.10	19.43	18.98	19.24	19.24	0.26%	2,434,334
Feb 9, 2026	19.00	19.48	18.82	19.19	19.19	1.64%	3,759,099
Feb 6, 2026	18.87	19.18	18.67	18.88	18.88	0.05%	2,102,280
Feb 5, 2026	18.89	19.25	18.75	18.87	18.87	0.11%	3,005,206
Feb 4, 2026	19.15	19.15	18.70	18.85	18.85	-1.41%	3,150,210
Feb 3, 2026	18.92	19.39	18.71	19.12	19.12	2.25%	4,686,070
Feb 2, 2026	18.16	19.33	18.06	18.70	18.70	1.80%	6,142,393
Jan 30, 2026	18.18	18.44	17.91	18.37	18.37	0.27%	2,348,468
Jan 29, 2026	18.61	18.92	18.25	18.32	18.32	-2.40%	4,554,099
Jan 28, 2026	19.13	19.30	18.66	18.77	18.77	-2.44%	3,577,235
Jan 27, 2026	19.65	19.70	18.32	19.24	19.24	-2.68%	6,666,310
Jan 26, 2026	19.47	20.13	19.30	19.77	19.77	1.65%	6,471,867
Jan 23, 2026	19.30	19.55	19.27	19.45	19.45	1.20%	2,797,304
Jan 22, 2026	19.44	19.44	19.17	19.22	19.22	-0.52%	2,231,382
Jan 21, 2026	18.90	19.45	18.80	19.32	19.32	1.95%	2,956,290
Jan 20, 2026	19.22	19.28	18.88	18.95	18.95	-1.40%	2,822,361
Jan 19, 2026	19.52	19.55	19.15	19.22	19.22	-0.93%	3,837,509
Jan 16, 2026	19.48	19.68	19.02	19.40	19.40	0.88%	4,238,056