Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	66.66	67.68	64.10	64.32	64.32	-3.71%	42,615,740
Jan 15, 2026	66.00	70.17	66.00	66.80	66.80	-2.20%	48,174,140
Jan 14, 2026	68.00	72.78	67.00	68.30	68.30	7.95%	85,934,730
Jan 13, 2026	57.90	67.89	57.90	63.27	63.27	9.90%	85,622,070
Jan 12, 2026	55.55	58.22	55.50	57.57	57.57	7.33%	54,928,570
Jan 9, 2026	52.52	53.88	52.12	53.64	53.64	1.67%	22,315,157
Jan 8, 2026	53.01	54.67	52.58	52.76	52.76	5.46%	35,377,940
Jan 7, 2026	50.45	50.90	49.91	50.03	50.03	-0.58%	10,247,043
Jan 6, 2026	49.98	50.53	49.75	50.32	50.32	0.50%	10,704,368
Jan 5, 2026	49.35	50.30	49.08	50.07	50.07	1.48%	11,626,900
Dec 31, 2025	48.76	49.60	48.35	49.34	49.34	1.04%	9,622,886
Dec 30, 2025	48.50	49.10	48.30	48.83	48.83	0.10%	10,860,360
Dec 29, 2025	49.22	49.25	48.64	48.78	48.78	-0.89%	7,259,064
Dec 26, 2025	48.92	49.66	48.72	49.22	49.22	0.90%	9,007,515
Dec 25, 2025	48.18	48.95	48.01	48.78	48.78	1.22%	7,678,129
Dec 24, 2025	47.88	48.39	47.56	48.19	48.19	0.29%	7,421,094
Dec 23, 2025	48.23	48.28	47.37	48.05	48.05	-0.19%	6,986,713
Dec 22, 2025	47.85	48.56	47.85	48.14	48.14	0.96%	7,534,798
Dec 19, 2025	47.00	47.75	47.00	47.68	47.68	1.73%	6,315,516
Dec 18, 2025	47.72	47.96	46.83	46.87	46.87	-2.11%	11,215,580
Dec 17, 2025	47.64	48.27	47.46	47.88	47.88	0.76%	8,557,362
Dec 16, 2025	49.02	49.37	47.48	47.52	47.52	-3.24%	11,069,390
Dec 15, 2025	50.50	50.50	49.05	49.11	49.11	-3.04%	10,349,970
Dec 12, 2025	51.13	51.31	50.16	50.65	50.65	-0.98%	12,571,344
Dec 11, 2025	52.41	52.43	50.88	51.15	51.15	-2.01%	8,482,947
Dec 10, 2025	51.74	52.33	51.12	52.20	52.20	0.62%	7,024,925
Dec 9, 2025	52.71	52.99	51.80	51.88	51.88	-2.02%	8,080,535
Dec 8, 2025	52.29	53.35	52.00	52.95	52.95	1.87%	11,628,350
Dec 5, 2025	51.30	52.09	50.81	51.98	51.98	1.33%	8,317,649
Dec 4, 2025	51.10	52.00	50.84	51.30	51.30	0.88%	10,042,417
Dec 3, 2025	50.77	51.04	50.26	50.85	50.85	0.51%	5,111,092
Dec 2, 2025	50.89	51.35	50.47	50.59	50.59	-0.77%	5,214,485
Dec 1, 2025	49.95	51.06	49.63	50.98	50.98	2.29%	8,466,477
Nov 28, 2025	49.96	50.05	49.51	49.84	49.84	0.20%	5,116,983
Nov 27, 2025	49.90	50.88	49.61	49.74	49.74	-0.68%	6,989,466
Nov 26, 2025	50.68	50.90	50.00	50.08	50.08	-0.54%	6,648,883
Nov 25, 2025	51.30	51.36	50.34	50.35	50.35	-1.08%	7,331,231
Nov 24, 2025	50.04	51.30	49.97	50.90	50.90	2.46%	11,148,339
Nov 21, 2025	48.82	50.24	48.27	49.68	49.68	0.98%	12,085,680
Nov 20, 2025	49.40	49.80	48.98	49.20	49.20	0.26%	5,032,627
Nov 19, 2025	50.22	50.39	49.07	49.07	49.07	-2.21%	6,472,578
Nov 18, 2025	50.70	50.70	49.84	50.18	50.18	-1.10%	6,800,391
Nov 17, 2025	50.14	50.82	49.92	50.74	50.74	1.20%	7,098,670
Nov 14, 2025	50.31	50.96	50.03	50.14	50.14	-0.58%	7,649,801
Nov 13, 2025	49.75	50.50	49.50	50.43	50.43	1.98%	8,983,932
Nov 12, 2025	49.67	50.05	49.10	49.45	49.45	-0.36%	7,067,667
Nov 11, 2025	50.25	50.69	49.60	49.63	49.63	-1.23%	10,749,740
Nov 10, 2025	51.00	51.33	50.06	50.25	50.25	-0.65%	9,890,786
Nov 7, 2025	51.02	51.23	50.46	50.58	50.58	-1.58%	8,800,454
Nov 6, 2025	50.85	51.50	50.64	51.39	51.39	1.56%	9,064,734