Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	48.40	48.41	47.60	47.60	47.60	-1.82%	10,255,406
Aug 7, 2025	49.07	49.18	48.28	48.48	48.48	-1.20%	12,454,299
Aug 6, 2025	48.15	49.60	47.88	49.07	49.07	2.29%	20,846,967
Aug 5, 2025	48.28	48.34	47.72	47.97	47.97	-0.44%	8,760,190
Aug 4, 2025	47.57	48.70	47.50	48.18	48.18	0.63%	9,969,074
Aug 1, 2025	48.40	48.69	47.40	47.88	47.88	0.08%	10,272,413
Jul 31, 2025	47.58	48.88	47.55	47.84	47.84	0.25%	15,866,068
Jul 30, 2025	48.62	48.62	47.39	47.72	47.72	-1.75%	10,861,275
Jul 29, 2025	47.70	49.16	47.50	48.57	48.57	1.61%	16,973,551
Jul 28, 2025	47.95	48.18	47.60	47.80	47.80	0.06%	11,133,729
Jul 25, 2025	47.56	47.94	47.27	47.77	47.77	0.42%	11,835,149
Jul 24, 2025	46.45	48.00	46.37	47.57	47.57	2.41%	18,266,203
Jul 23, 2025	46.80	47.27	46.28	46.45	46.45	-0.98%	13,767,748
Jul 22, 2025	46.93	47.09	46.67	46.91	46.91	-0.11%	10,170,514
Jul 21, 2025	47.04	47.38	46.77	46.96	46.96	0.23%	11,104,809
Jul 18, 2025	47.23	47.25	46.67	46.85	46.85	-0.38%	9,978,146
Jul 17, 2025	46.80	47.12	46.39	47.03	47.03	0.62%	10,201,005
Jul 16, 2025	46.39	47.10	46.24	46.74	46.74	0.75%	10,920,565
Jul 15, 2025	45.91	46.53	45.66	46.39	46.39	1.05%	11,019,234
Jul 14, 2025	46.10	46.24	45.66	45.91	45.91	0.17%	7,782,011
Jul 11, 2025	45.39	46.17	45.12	45.83	45.83	0.97%	10,815,034
Jul 10, 2025	45.13	45.48	44.76	45.39	45.39	0.22%	6,432,222
Jul 9, 2025	45.22	45.65	45.04	45.29	45.29	0.35%	7,914,269
Jul 8, 2025	44.30	45.19	44.17	45.13	45.13	1.97%	8,839,317
Jul 7, 2025	44.41	44.60	44.15	44.26	44.26	-0.34%	4,639,626
Jul 4, 2025	44.99	45.00	44.36	44.41	44.41	-0.60%	6,372,227
Jul 3, 2025	44.47	44.82	44.33	44.68	44.68	0.79%	4,711,359
Jul 2, 2025	44.62	44.68	44.23	44.33	44.33	-0.81%	4,985,745
Jul 1, 2025	44.95	45.00	44.50	44.69	44.69	-0.49%	5,604,540
Jun 30, 2025	44.50	45.10	44.41	44.91	44.91	1.19%	7,176,657
Jun 27, 2025	44.40	44.83	44.24	44.38	44.38	0.02%	6,396,809
Jun 26, 2025	44.72	45.08	44.30	44.37	44.37	-0.94%	7,393,047
Jun 25, 2025	44.00	44.88	43.94	44.79	44.79	1.84%	10,493,143
Jun 24, 2025	42.88	44.03	42.77	43.98	43.98	2.57%	9,278,834
Jun 23, 2025	42.42	43.03	42.30	42.88	42.88	0.49%	4,599,759
Jun 20, 2025	42.89	43.25	42.56	42.67	42.67	-0.33%	5,203,799
Jun 19, 2025	43.18	43.55	42.68	42.81	42.81	-0.79%	6,153,789
Jun 18, 2025	43.15	43.46	43.00	43.15	43.15	-	5,395,749
Jun 17, 2025	43.65	43.80	43.03	43.15	43.15	-1.26%	8,085,617
Jun 16, 2025	44.02	44.26	43.36	43.70	43.70	-1.31%	9,379,811