Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.79	23.90	22.45	22.53	22.53	-5.49%	7,955,486
Nov 12, 2026	23.94	24.55	23.60	23.84	23.84	-0.17%	8,020,944
Nov 11, 2026	23.83	24.03	23.42	23.88	23.88	-0.08%	5,674,702
Nov 10, 2026	23.88	24.28	23.61	23.90	23.90	2.44%	6,125,947
Nov 9, 2026	23.66	24.20	23.25	23.33	23.33	0.60%	7,274,626
Nov 6, 2026	22.95	23.99	22.95	23.19	23.19	-4.05%	8,302,084
Nov 5, 2026	23.99	24.93	23.61	24.17	24.17	1.30%	11,341,663
Nov 4, 2026	21.50	23.88	21.45	23.86	23.86	10.72%	14,011,253
Nov 3, 2026	22.76	22.94	21.49	21.55	21.55	-6.51%	13,471,642
Nov 2, 2026	22.50	23.18	21.91	23.05	23.05	2.26%	12,543,228
Oct 30, 2026	21.58	24.77	21.07	22.54	22.54	1.12%	16,864,614
Oct 29, 2026	22.72	23.22	21.96	22.29	22.29	-2.62%	10,124,650
Oct 28, 2026	21.56	23.07	21.31	22.89	22.89	8.23%	14,236,623
Oct 27, 2026	22.66	22.69	21.13	21.15	21.15	-5.28%	7,749,382
Oct 26, 2026	22.29	22.77	21.80	22.33	22.33	-0.40%	8,515,031
Oct 23, 2026	22.15	22.69	20.85	22.42	22.42	-	13,649,267
Oct 22, 2026	23.32	23.70	22.36	22.42	22.42	-3.24%	9,128,452
Oct 21, 2026	25.00	25.50	23.04	23.17	23.17	-6.87%	12,086,735
Oct 20, 2026	24.00	25.35	23.16	24.88	24.88	1.39%	11,587,891
Oct 19, 2026	24.78	25.52	23.85	24.54	24.54	-2.23%	10,993,519
Oct 16, 2026	26.61	27.38	24.79	25.10	25.10	-3.79%	10,344,916
Oct 15, 2026	26.20	27.15	25.79	26.09	26.09	-1.77%	8,621,811
Oct 14, 2026	27.60	27.85	26.56	26.56	26.56	-3.80%	6,184,517
Oct 13, 2026	28.20	28.47	26.80	27.61	27.61	-2.95%	10,376,572
Oct 12, 2026	29.16	29.34	27.63	28.45	28.45	-2.10%	9,998,834
Oct 9, 2026	29.45	30.00	27.95	29.06	29.06	-2.38%	13,562,148
Oct 8, 2026	30.30	31.27	28.96	29.77	29.77	-1.19%	16,159,104
Sep 30, 2026	30.01	30.95	29.52	30.13	30.13	0.33%	17,716,603
Sep 29, 2026	31.23	32.13	29.59	30.03	30.03	-3.84%	11,750,463
Sep 28, 2026	32.50	32.82	31.08	31.23	31.23	-3.91%	8,704,650
Sep 24, 2026	33.02	34.10	32.45	32.50	32.50	-3.36%	10,314,010
Sep 23, 2026	33.52	34.79	32.67	33.63	33.63	-0.97%	14,316,669
Sep 22, 2026	32.77	34.30	32.31	33.96	33.96	3.22%	12,661,161
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%	18,677,668
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