Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	63.14	63.50	57.55	58.66	58.66	-8.01%	37,171,102
Nov 12, 2026	71.82	72.00	61.92	63.77	63.77	-12.09%	40,077,124
Nov 11, 2026	75.20	75.80	71.00	72.64	72.54	-3.37%	20,650,861
Nov 10, 2026	73.60	77.33	73.60	75.17	75.07	4.40%	19,243,907
Nov 9, 2026	73.44	76.87	70.70	72.00	71.90	-0.39%	16,091,025
Nov 6, 2026	72.66	75.00	71.35	72.28	72.18	-6.01%	15,545,545
Nov 5, 2026	73.13	79.35	72.33	76.90	76.79	4.06%	20,036,522
Nov 4, 2026	71.25	74.50	68.31	73.90	73.80	5.27%	23,650,015
Nov 3, 2026	73.00	73.00	69.83	70.20	70.10	-4.50%	19,048,139
Nov 2, 2026	70.60	75.59	66.36	73.51	73.41	2.24%	28,571,844
Oct 30, 2026	76.14	77.35	71.88	71.90	71.80	-7.11%	21,367,626
Oct 29, 2026	79.00	81.08	77.27	77.40	77.29	-4.44%	19,647,568
Oct 28, 2026	77.80	85.85	74.00	81.00	80.89	4.90%	28,542,396
Oct 27, 2026	80.01	83.83	76.83	77.22	77.11	-5.14%	22,786,355
Oct 26, 2026	77.80	84.93	76.63	81.40	81.29	4.09%	32,066,105
Oct 23, 2026	70.66	78.47	69.69	78.20	78.09	8.60%	21,553,341
Oct 22, 2026	73.69	74.80	72.00	72.01	71.91	-2.95%	12,936,118
Oct 21, 2026	73.82	76.95	73.01	74.20	74.10	2.01%	18,270,334
Oct 20, 2026	70.56	73.84	68.61	72.74	72.64	2.70%	17,779,011
Oct 19, 2026	67.09	71.49	67.06	70.83	70.73	4.39%	16,317,972
Oct 16, 2026	67.69	70.66	66.90	67.85	67.76	2.25%	16,423,627
Oct 15, 2026	67.50	68.11	64.88	66.36	66.27	-4.52%	18,210,671
Oct 14, 2026	71.82	72.60	69.20	69.50	69.40	-3.78%	11,277,976
Oct 13, 2026	74.40	74.50	69.10	72.23	72.13	-4.45%	18,738,026
Oct 12, 2026	77.10	78.10	74.25	75.59	75.49	-3.00%	11,716,706
Oct 9, 2026	76.50	79.50	73.99	77.93	77.82	1.10%	16,175,053
Oct 8, 2026	80.00	80.35	76.50	77.08	76.97	-3.71%	9,355,463
Sep 30, 2026	81.00	81.39	79.14	80.05	79.94	2.00%	9,196,795
Sep 29, 2026	77.02	79.56	76.60	78.48	78.37	1.78%	8,485,637
Sep 28, 2026	80.23	80.56	76.26	77.11	77.00	-3.64%	12,188,692
Sep 24, 2026	81.00	81.80	80.02	80.02	79.91	-1.56%	6,711,323
Sep 23, 2026	81.85	82.01	79.96	81.29	81.18	-0.53%	10,432,384
Sep 22, 2026	83.40	84.76	81.28	81.72	81.61	-0.10%	16,384,254
Sep 21, 2026	88.56	89.17	81.22	81.80	81.69	-7.05%	17,944,984
Sep 18, 2026	86.01	89.00	84.11	88.00	87.88	3.95%	13,219,560
Sep 17, 2026	85.60	87.81	84.14	84.66	84.54	-2.01%	9,331,392
Sep 16, 2026	85.00	86.80	82.74	86.40	86.28	1.64%	8,806,968
Sep 15, 2026	83.65	87.56	83.53	85.01	84.89	2.05%	9,202,573
Sep 14, 2026	82.98	84.69	81.83	83.30	83.19	-0.82%	5,915,697
Sep 11, 2026	86.00	86.00	82.50	83.99	83.87	-2.51%	10,149,235
Sep 10, 2026	85.55	87.16	85.23	86.15	86.03	-0.43%	6,233,562
Sep 9, 2026	87.56	88.65	86.47	86.52	86.40	-1.31%	8,392,128
Sep 8, 2026	89.60	91.88	87.09	87.67	87.55	-2.15%	10,383,126
Sep 7, 2026	89.74	92.50	88.66	89.60	89.48	-0.13%	11,640,281
Sep 4, 2026	90.75	93.97	89.20	89.72	89.60	0.20%	12,902,311
Sep 3, 2026	91.37	93.44	88.35	89.54	89.42	-1.47%	9,730,790
Sep 2, 2026	94.13	95.87	90.05	90.88	90.75	-5.33%	12,380,409
Sep 1, 2026	97.94	98.40	94.17	96.00	95.87	-1.85%	11,176,720
Aug 31, 2026	86.00	99.14	84.10	97.81	97.68	6.15%	27,131,410
Aug 28, 2026	93.00	97.19	91.61	92.14	92.01	0.48%	20,788,447