Supcon Technology Co.,Ltd (SHA:688777)
China · Delayed Price · Currency is CNY 50.57
+0.43 (0.86%)
Nov 17, 2025, 2:14 PM CST
Supcon Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,749,744 |
| 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 |
| Nov 5, 2025 | 50.51 | 51.00 | 50.15 | 50.60 | 50.60 | -0.53% | 9,041,948 |
| Nov 4, 2025 | 52.11 | 52.51 | 50.66 | 50.87 | 50.87 | -2.64% | 12,116,230 |
| Nov 3, 2025 | 52.52 | 52.85 | 51.41 | 52.25 | 52.25 | -0.13% | 11,565,161 |
| Oct 31, 2025 | 52.09 | 53.45 | 52.05 | 52.32 | 52.32 | 0.62% | 12,054,912 |
| Oct 30, 2025 | 53.31 | 53.79 | 52.00 | 52.00 | 52.00 | -2.91% | 14,670,070 |
| Oct 29, 2025 | 52.45 | 53.98 | 52.30 | 53.56 | 53.56 | 1.09% | 12,558,367 |
| Oct 28, 2025 | 53.00 | 54.40 | 52.88 | 52.98 | 52.98 | -0.41% | 16,842,549 |
| 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 |