Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	88.47	91.39	87.02	87.20	-	-0.88%	15,415,570
May 20, 2026	87.20	90.38	87.01	87.97	87.97	0.93%	25,955,962
May 19, 2026	85.15	89.40	85.15	87.16	87.16	3.70%	29,406,742
May 18, 2026	77.90	84.84	77.89	84.05	84.05	6.31%	31,320,904
May 15, 2026	75.92	82.13	74.60	79.06	79.06	4.81%	30,758,004
May 14, 2026	78.80	79.90	75.40	75.43	75.43	-4.28%	21,314,270
May 13, 2026	78.70	79.39	77.20	78.80	78.80	0.04%	18,975,813
May 12, 2026	81.79	81.79	78.45	78.77	78.77	-3.94%	27,153,121
May 11, 2026	81.36	84.58	80.33	82.00	82.00	0.69%	25,089,592
May 8, 2026	83.00	85.05	81.12	81.44	81.44	-1.38%	22,710,658
May 7, 2026	82.23	83.00	80.50	82.58	82.58	0.44%	18,700,520
May 6, 2026	80.00	85.18	79.52	82.22	82.22	3.70%	29,048,811
Apr 30, 2026	77.07	79.70	76.20	79.29	79.29	2.36%	22,960,874
Apr 29, 2026	76.80	79.28	75.06	77.46	77.46	1.45%	23,283,866
Apr 28, 2026	74.99	77.66	74.51	76.35	76.35	1.92%	28,890,878
Apr 27, 2026	68.34	75.33	68.03	74.91	74.91	11.16%	37,232,690
Apr 24, 2026	66.66	68.26	64.55	67.39	67.39	0.58%	19,797,381
Apr 23, 2026	68.66	68.91	65.73	67.00	67.00	-2.08%	14,833,930
Apr 22, 2026	68.82	69.56	67.80	68.42	68.42	-0.57%	15,146,642
Apr 21, 2026	70.28	70.85	67.63	68.81	68.81	-3.63%	27,609,390
Apr 20, 2026	68.32	73.10	67.12	71.40	71.40	4.32%	26,777,228
Apr 17, 2026	67.45	69.22	66.50	68.44	68.44	1.57%	14,877,555
Apr 16, 2026	66.40	68.21	66.26	67.38	67.38	2.09%	11,939,560
Apr 15, 2026	68.08	68.77	65.80	66.00	66.00	-3.04%	16,603,918
Apr 14, 2026	65.88	69.04	65.80	68.07	68.07	5.05%	22,373,890
Apr 13, 2026	66.12	66.55	64.76	64.80	64.80	-3.28%	14,803,970
Apr 10, 2026	67.98	69.48	66.93	67.00	67.00	-0.40%	14,586,910
Apr 9, 2026	67.50	68.70	65.41	67.27	67.27	-1.80%	18,342,170
Apr 8, 2026	65.79	68.68	65.79	68.50	68.50	9.56%	20,885,570
Apr 7, 2026	64.00	64.39	62.50	62.52	62.52	-2.31%	8,699,923
Apr 3, 2026	64.99	65.29	63.86	64.00	64.00	-1.20%	7,865,206
Apr 2, 2026	66.48	66.48	64.12	64.78	64.78	-3.08%	11,076,280
Apr 1, 2026	66.60	68.34	66.01	66.84	66.84	3.71%	18,965,880
Mar 31, 2026	65.09	66.90	64.30	64.45	64.45	-0.54%	10,670,710
Mar 30, 2026	63.30	65.25	62.67	64.80	64.80	-	9,842,819
Mar 27, 2026	63.50	66.00	63.37	64.80	64.80	1.09%	11,393,321
Mar 26, 2026	66.00	66.08	63.81	64.10	64.10	-2.45%	8,032,347
Mar 25, 2026	64.40	67.88	64.40	65.71	65.71	2.67%	15,078,903
Mar 24, 2026	64.81	64.94	62.30	64.00	64.00	1.27%	16,371,512
Mar 23, 2026	66.30	66.70	62.80	63.20	63.20	-5.67%	25,721,210
Mar 20, 2026	70.89	70.99	66.93	67.00	67.00	-4.30%	17,868,280
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