Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	72.50	72.70	69.57	70.01	70.01	-5.14%	21,372,390
Mar 18, 2026	70.65	75.00	70.65	73.80	73.80	3.94%	21,292,024
Mar 17, 2026	71.17	73.68	70.17	71.00	71.00	0.50%	19,744,257
Mar 16, 2026	70.58	71.61	68.88	70.65	70.65	-0.67%	14,044,630
Mar 13, 2026	70.50	72.81	70.02	71.13	71.13	0.20%	15,810,309
Mar 12, 2026	71.56	73.88	70.63	70.99	70.99	-1.25%	13,076,088
Mar 11, 2026	74.10	74.49	71.80	71.89	71.89	-2.83%	13,507,448
Mar 10, 2026	75.45	75.85	73.50	73.98	73.98	-0.52%	15,121,150
Mar 9, 2026	71.40	74.98	71.40	74.37	74.37	0.16%	17,097,820
Mar 6, 2026	75.00	76.57	73.83	74.25	74.25	-1.76%	15,425,060
Mar 5, 2026	76.15	77.48	74.73	75.58	75.58	3.89%	25,218,810
Mar 4, 2026	69.80	73.50	69.66	72.75	72.75	3.12%	24,230,322
Mar 3, 2026	78.10	78.45	70.37	70.55	70.55	-9.52%	42,112,500
Mar 2, 2026	78.00	79.30	77.14	77.97	77.97	-2.78%	16,266,690
Feb 27, 2026	78.83	81.07	78.01	80.20	80.20	1.35%	20,312,050
Feb 26, 2026	77.44	80.80	76.78	79.13	79.13	1.71%	23,863,781
Feb 25, 2026	79.50	79.50	77.10	77.80	77.80	-1.39%	16,724,403
Feb 24, 2026	83.00	83.80	77.65	78.90	78.90	-3.19%	23,580,995
Feb 13, 2026	82.85	83.66	81.39	81.50	81.50	-2.58%	19,936,999
Feb 12, 2026	83.80	84.87	82.61	83.66	83.66	-0.26%	18,730,017
Feb 11, 2026	85.92	86.29	83.80	83.88	83.88	-2.75%	18,549,420
Feb 10, 2026	84.93	88.44	83.01	86.25	86.25	1.36%	24,761,930
Feb 9, 2026	89.16	89.53	83.80	85.09	85.09	-2.75%	33,925,940
Feb 6, 2026	88.18	90.11	85.58	87.50	87.50	-3.72%	27,790,050
Feb 5, 2026	87.00	92.80	85.66	90.88	90.88	1.66%	36,861,270
Feb 4, 2026	91.00	93.32	87.18	89.40	89.40	-2.83%	33,338,570
Feb 3, 2026	86.00	92.87	85.00	92.00	92.00	7.73%	47,308,580
Feb 2, 2026	83.02	89.00	82.52	85.40	85.40	1.87%	41,180,040
Jan 30, 2026	81.58	85.18	78.99	83.83	83.83	0.68%	39,309,180
Jan 29, 2026	83.00	88.18	81.18	83.26	83.26	-0.12%	42,308,810
Jan 28, 2026	85.00	86.66	82.98	83.36	83.36	-2.14%	30,934,450
Jan 27, 2026	82.01	88.16	82.01	85.18	85.18	0.79%	45,494,940
Jan 26, 2026	80.00	89.18	80.00	84.51	84.51	12.98%	73,018,690
Jan 23, 2026	69.50	75.88	68.94	74.80	74.80	7.46%	53,578,609
Jan 22, 2026	69.90	71.48	68.76	69.61	69.61	0.33%	31,641,920
Jan 21, 2026	63.10	71.09	63.10	69.38	69.38	8.88%	46,765,390
Jan 20, 2026	67.38	67.82	63.10	63.72	63.72	-3.86%	29,923,200
Jan 19, 2026	64.32	69.18	63.46	66.28	66.28	3.05%	38,885,010
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