Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	86.00	86.89	82.63	82.95	-	-3.55%	10,728,397
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
Jul 3, 2026	102.99	107.63	99.00	104.20	104.20	1.17%	22,735,726
Jul 2, 2026	111.00	113.00	102.85	103.00	103.00	-9.57%	35,887,510
Jul 1, 2026	119.77	121.90	111.68	113.90	113.90	-3.06%	24,657,530
Jun 30, 2026	121.00	124.21	113.55	117.50	117.50	-0.80%	23,252,880
Jun 29, 2026	119.50	125.22	114.00	118.45	118.45	-0.50%	27,294,284
Jun 26, 2026	120.00	121.88	113.88	119.05	119.05	-0.54%	24,584,823
Jun 25, 2026	123.51	124.20	117.80	119.70	119.70	-1.47%	20,269,576
Jun 24, 2026	120.40	125.50	116.06	121.49	121.49	1.18%	21,929,470
Jun 23, 2026	122.03	122.18	116.33	120.07	120.07	-3.18%	20,333,056
Jun 22, 2026	124.50	126.97	119.18	124.02	124.02	-0.39%	23,114,768
Jun 18, 2026	116.80	129.99	115.51	124.50	124.50	6.23%	32,166,310
Jun 17, 2026	108.51	118.00	107.51	117.20	117.20	7.08%	23,807,650
Jun 16, 2026	110.00	114.44	106.60	109.45	109.45	-0.91%	22,188,590
Jun 15, 2026	105.34	112.13	104.60	110.46	110.46	4.12%	27,773,823
Jun 12, 2026	101.55	113.54	100.30	106.09	106.09	7.27%	36,966,835
Jun 11, 2026	101.33	103.14	96.40	98.90	98.90	-4.34%	27,067,649
Jun 10, 2026	109.00	109.92	101.30	103.39	103.39	-6.01%	31,505,860
Jun 9, 2026	102.92	114.00	101.10	110.00	110.00	6.28%	35,142,865
Jun 8, 2026	99.60	107.68	97.73	103.50	103.50	3.79%	43,826,555
Jun 5, 2026	90.40	102.00	88.33	100.00	99.72	13.10%	45,434,020
Jun 4, 2026	91.00	92.50	87.50	88.42	88.17	-4.26%	24,348,810
Jun 3, 2026	92.50	97.30	90.00	92.35	92.09	-1.85%	33,441,110
Jun 2, 2026	90.00	94.96	86.00	94.09	93.83	6.36%	34,988,780
Jun 1, 2026	86.00	93.30	86.00	88.46	88.21	3.10%	35,345,270
May 29, 2026	91.90	93.48	84.99	85.80	85.56	-5.71%	26,165,170
May 28, 2026	83.20	92.58	80.80	91.00	90.75	9.00%	33,109,190
May 27, 2026	89.05	90.80	83.10	83.49	83.26	-6.82%	28,850,720
May 26, 2026	87.83	90.60	86.06	89.60	89.35	2.03%	28,302,000
May 25, 2026	85.64	89.63	83.66	87.82	87.57	1.93%	27,252,260
May 22, 2026	86.57	87.38	83.38	86.16	85.92	1.54%	21,071,720
May 21, 2026	88.47	91.39	84.44	84.85	84.61	-3.55%	26,382,450
May 20, 2026	87.20	90.38	87.01	87.97	87.72	0.93%	25,955,960
May 19, 2026	85.15	89.40	85.15	87.16	86.92	3.70%	29,406,740
May 18, 2026	77.90	84.84	77.89	84.05	83.81	6.31%	31,320,900
May 15, 2026	75.92	82.13	74.60	79.06	78.84	4.81%	30,758,000
May 14, 2026	78.80	79.90	75.40	75.43	75.22	-4.28%	21,314,270