Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	86.00	86.00	82.50	83.99	-	-2.51%	10,149,235
Sep 10, 2026	85.55	87.16	85.23	86.15	86.15	-0.43%	6,233,562
Sep 9, 2026	87.56	88.65	86.47	86.52	86.52	-1.31%	8,392,128
Sep 8, 2026	89.60	91.88	87.09	87.67	87.67	-2.15%	10,383,126
Sep 7, 2026	89.74	92.50	88.66	89.60	89.60	-0.13%	11,640,281
Sep 4, 2026	90.75	93.97	89.20	89.72	89.72	0.20%	12,902,311
Sep 3, 2026	91.37	93.44	88.35	89.54	89.54	-1.47%	9,730,790
Sep 2, 2026	94.13	95.87	90.05	90.88	90.88	-5.33%	12,380,409
Sep 1, 2026	97.94	98.40	94.17	96.00	96.00	-1.85%	11,176,720
Aug 31, 2026	86.00	99.14	84.10	97.81	97.81	6.15%	27,131,410
Aug 28, 2026	93.00	97.19	91.61	92.14	92.14	0.48%	20,788,447
Aug 27, 2026	90.30	91.98	89.36	91.70	91.70	1.31%	10,714,457
Aug 26, 2026	89.60	91.93	88.81	90.51	90.51	1.93%	10,044,359
Aug 25, 2026	88.00	90.26	87.05	88.80	88.80	0.55%	9,778,692
Aug 24, 2026	90.66	91.18	86.98	88.31	88.31	-3.07%	10,348,108
Aug 21, 2026	91.70	91.79	89.89	91.11	91.11	-0.64%	7,615,557
Aug 20, 2026	91.00	95.17	90.50	91.70	91.70	2.63%	15,189,564
Aug 19, 2026	94.01	94.63	88.83	89.35	89.35	-7.46%	15,931,303
Aug 18, 2026	96.51	97.89	94.69	96.55	96.55	-0.27%	11,582,530
Aug 17, 2026	95.20	97.36	94.01	96.81	96.81	1.70%	14,895,944
Aug 14, 2026	96.02	97.68	92.46	95.19	95.19	-1.20%	18,424,153
Aug 13, 2026	98.88	102.40	96.35	96.35	96.35	-2.86%	18,294,840
Aug 12, 2026	98.60	101.66	97.68	99.19	99.19	0.42%	14,798,500
Aug 11, 2026	102.97	104.50	98.29	98.78	98.78	-4.10%	19,005,760
Aug 10, 2026	103.00	104.60	101.00	103.00	103.00	-0.46%	14,724,020
Aug 7, 2026	103.70	104.95	100.68	103.48	103.48	-0.98%	19,535,209
Aug 6, 2026	103.59	106.88	102.00	104.50	104.50	-1.96%	24,106,580
Aug 5, 2026	99.80	111.85	99.66	106.59	106.59	6.70%	26,416,452
Aug 4, 2026	93.70	102.88	93.30	99.90	99.90	7.69%	24,049,215
Aug 3, 2026	92.00	99.66	90.00	92.77	92.77	-0.38%	27,251,377
Jul 31, 2026	86.00	96.96	84.08	93.12	93.12	15.25%	34,160,447
Jul 30, 2026	80.42	83.29	77.25	80.80	80.80	1.13%	19,738,575
Jul 29, 2026	78.99	80.95	75.43	79.90	79.90	0.77%	17,916,130
Jul 28, 2026	82.92	83.95	78.83	79.29	79.29	-6.59%	13,422,035
Jul 27, 2026	83.37	84.95	81.05	84.88	84.88	3.64%	12,721,620
Jul 24, 2026	82.60	84.23	80.70	81.90	81.90	-1.74%	11,714,221
Jul 23, 2026	86.00	86.89	82.63	83.35	83.35	-3.08%	15,191,668
Jul 22, 2026	93.64	94.46	85.98	86.00	86.00	-9.07%	20,919,710
Jul 21, 2026	91.00	95.26	86.00	94.58	94.58	3.93%	21,533,671
Jul 20, 2026	89.69	92.26	85.71	91.00	91.00	4.00%	21,131,777
Jul 17, 2026	91.85	92.92	85.36	87.50	87.50	-3.91%	21,555,276
Jul 16, 2026	95.00	97.00	90.68	91.06	91.06	-4.91%	15,509,253
Jul 15, 2026	99.00	101.30	94.10	95.76	95.76	-2.52%	17,251,220
Jul 14, 2026	97.68	99.26	94.66	98.24	98.24	2.23%	16,614,220
Jul 13, 2026	103.88	105.00	95.20	96.10	96.10	-9.24%	22,611,288
Jul 10, 2026	112.96	114.99	105.88	105.88	105.88	-6.60%	18,050,281
Jul 9, 2026	105.00	114.13	104.00	113.36	113.36	8.58%	20,043,863
Jul 8, 2026	105.05	108.28	101.63	104.40	104.40	0.38%	16,797,322
Jul 7, 2026	102.77	107.33	100.50	104.00	104.00	2.14%	18,606,917
Jul 6, 2026	105.58	105.66	99.00	101.82	101.82	-2.28%	18,705,500