Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	52.02	53.68	51.60	53.20	53.20	0.19%	28,183,649
Oct 24, 2025	53.03	53.91	53.00	53.10	53.10	-0.43%	14,287,858
Oct 23, 2025	52.45	53.33	51.73	53.33	53.33	1.48%	9,904,437
Oct 22, 2025	53.20	53.36	52.35	52.55	52.55	-1.37%	10,693,796
Oct 21, 2025	53.34	53.87	52.92	53.28	53.28	1.00%	12,361,483
Oct 20, 2025	53.61	54.00	52.22	52.75	52.75	0.02%	13,211,656
Oct 17, 2025	54.60	54.60	52.74	52.74	52.74	-3.25%	17,740,026
Oct 16, 2025	55.52	56.28	54.35	54.51	54.51	-2.70%	17,467,721
Oct 15, 2025	55.70	56.17	54.58	56.02	56.02	0.88%	19,869,501
Oct 14, 2025	59.68	59.69	55.20	55.53	55.53	-6.98%	40,310,189
Oct 13, 2025	57.00	60.60	57.00	59.70	59.70	2.77%	46,037,568
Oct 10, 2025	57.20	59.30	55.60	58.09	58.09	0.54%	41,235,194
Oct 9, 2025	55.38	59.50	54.57	57.78	57.78	4.90%	43,648,190
Sep 30, 2025	54.00	55.45	53.40	55.08	55.08	2.65%	25,071,873
Sep 29, 2025	52.39	53.79	52.30	53.66	53.66	2.60%	21,931,416
Sep 26, 2025	53.19	53.19	52.05	52.30	52.30	-1.69%	16,666,539
Sep 25, 2025	53.70	53.90	52.97	53.20	53.20	-0.34%	25,587,717
Sep 24, 2025	49.21	53.66	49.20	53.38	53.38	7.73%	46,241,176
Sep 23, 2025	50.51	51.03	48.34	49.55	49.55	-2.13%	21,394,305
Sep 22, 2025	50.40	50.83	50.13	50.63	50.63	0.50%	13,134,399
Sep 19, 2025	50.80	51.67	50.15	50.38	50.38	-1.14%	18,771,420
Sep 18, 2025	51.46	52.62	49.93	50.96	50.96	-1.24%	30,252,907
Sep 17, 2025	52.00	52.10	51.30	51.60	51.60	-	16,401,155
Sep 16, 2025	51.40	52.14	50.50	51.60	51.60	1.08%	18,798,994
Sep 15, 2025	50.48	51.78	50.41	51.05	51.05	0.85%	18,174,619
Sep 12, 2025	50.38	51.16	50.01	50.62	50.62	0.66%	19,524,988
Sep 11, 2025	49.26	50.53	48.70	50.29	50.29	2.09%	19,514,209
Sep 10, 2025	49.60	49.99	49.01	49.26	49.26	-0.71%	9,919,796
Sep 9, 2025	50.27	50.35	49.02	49.61	49.61	-2.34%	16,693,635
Sep 8, 2025	48.37	51.66	48.16	50.80	50.80	5.07%	25,685,136
Sep 5, 2025	47.32	48.35	47.16	48.35	48.35	2.39%	14,737,546
Sep 4, 2025	48.46	48.85	46.71	47.22	47.22	-2.07%	19,490,587
Sep 3, 2025	49.64	49.89	48.18	48.22	48.22	-2.63%	15,781,732
Sep 2, 2025	50.57	50.83	48.39	49.52	49.52	-2.58%	26,329,993
Sep 1, 2025	51.00	52.20	50.06	50.83	50.83	-2.25%	29,210,951
Aug 29, 2025	52.46	53.20	51.67	52.00	52.00	-0.44%	22,229,221
Aug 28, 2025	50.82	52.25	50.23	52.23	52.23	2.37%	26,078,720
Aug 27, 2025	52.50	54.30	51.00	51.02	51.02	-0.93%	31,177,249
Aug 26, 2025	51.70	52.35	51.43	51.50	51.50	-0.71%	15,034,616
Aug 25, 2025	52.60	52.75	50.94	51.87	51.87	0.21%	27,229,478
Aug 22, 2025	50.21	51.77	50.21	51.76	51.76	2.74%	23,138,216
Aug 21, 2025	51.29	51.34	50.02	50.38	50.38	-1.62%	17,485,179
Aug 20, 2025	49.50	51.42	49.16	51.21	51.21	3.94%	29,637,445
Aug 19, 2025	49.22	50.18	48.51	49.27	49.27	0.04%	18,031,633
Aug 18, 2025	48.69	49.88	48.63	49.25	49.25	1.32%	22,862,421
Aug 15, 2025	47.44	48.67	47.43	48.61	48.61	2.38%	16,765,727
Aug 14, 2025	48.33	48.76	47.48	47.48	47.48	-1.76%	16,216,645
Aug 13, 2025	48.15	48.33	47.76	48.33	48.33	0.73%	12,706,736
Aug 12, 2025	48.60	48.60	47.71	47.98	47.98	-0.93%	11,299,460
Aug 11, 2025	47.80	48.73	47.60	48.43	48.43	1.74%	11,915,098