Suzhou Sepax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	22.36	23.06	21.10	23.06	23.06	2.26%	14,394,400
Jul 13, 2026	21.19	23.33	21.03	22.55	22.55	6.27%	14,662,812
Jul 10, 2026	20.21	21.79	19.97	21.22	21.22	3.77%	8,521,273
Jul 9, 2026	19.83	20.67	19.20	20.45	20.45	2.76%	4,964,034
Jul 8, 2026	21.00	21.10	19.82	19.90	19.90	-5.33%	5,349,695
Jul 7, 2026	21.41	22.04	20.92	21.02	21.02	-2.82%	5,131,480
Jul 6, 2026	22.00	23.30	21.63	21.63	21.63	-1.05%	8,153,487
Jul 3, 2026	21.77	22.22	21.34	21.86	21.86	0.37%	8,300,043
Jul 2, 2026	22.66	22.87	21.60	21.78	21.78	-4.81%	9,553,478
Jul 1, 2026	21.91	22.97	21.02	22.88	22.88	3.95%	10,441,782
Jun 30, 2026	21.60	22.01	21.04	22.01	22.01	1.76%	8,666,712
Jun 29, 2026	19.20	21.67	18.94	21.63	21.63	12.66%	12,443,726
Jun 26, 2026	19.50	19.77	18.92	19.20	19.20	-2.04%	4,748,621
Jun 25, 2026	19.67	20.28	19.33	19.60	19.60	-0.31%	6,935,809
Jun 24, 2026	19.20	20.18	18.89	19.66	19.66	1.08%	4,740,147
Jun 23, 2026	19.01	19.84	18.95	19.45	19.45	0.88%	3,632,854
Jun 22, 2026	19.75	19.89	18.66	19.28	19.28	-3.16%	5,062,239
Jun 18, 2026	20.19	20.29	19.79	19.91	19.91	-0.65%	4,612,989
Jun 17, 2026	20.33	20.50	19.93	20.04	20.04	-1.72%	4,657,903
Jun 16, 2026	20.08	20.79	20.07	20.39	20.39	0.54%	6,879,506
Jun 15, 2026	19.66	20.38	19.20	20.28	20.28	2.17%	7,867,031
Jun 12, 2026	19.20	20.04	19.05	19.85	19.85	4.42%	10,589,760
Jun 11, 2026	17.65	19.18	17.38	19.01	19.01	7.40%	6,919,911
Jun 10, 2026	17.20	17.73	16.90	17.70	17.70	2.79%	2,863,494
Jun 9, 2026	16.96	17.30	16.39	17.22	17.22	3.73%	2,218,347
Jun 8, 2026	17.00	17.13	16.31	16.60	16.60	-4.60%	3,413,032
Jun 5, 2026	17.60	17.65	17.20	17.40	17.40	0.06%	1,939,872
Jun 4, 2026	17.83	18.00	17.01	17.39	17.39	-2.19%	2,333,573
Jun 3, 2026	18.39	18.39	17.65	17.78	17.78	-2.74%	2,170,834
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