Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	78.70	79.39	77.20	78.80	78.58	0.04%	18,975,810
May 12, 2026	81.79	81.79	78.45	78.77	78.55	-3.94%	27,153,120
May 11, 2026	81.36	84.58	80.33	82.00	81.77	0.69%	25,089,590
May 8, 2026	83.00	85.05	81.12	81.44	81.21	-1.38%	22,710,650
May 7, 2026	82.23	83.00	80.50	82.58	82.35	0.44%	18,700,520
May 6, 2026	80.00	85.18	79.52	82.22	81.99	3.70%	29,048,810
Apr 30, 2026	77.07	79.70	76.20	79.29	79.07	2.36%	22,960,870
Apr 29, 2026	76.80	79.28	75.06	77.46	77.24	1.45%	23,283,860
Apr 28, 2026	74.99	77.66	74.51	76.35	76.14	1.92%	28,890,870
Apr 27, 2026	68.34	75.33	68.03	74.91	74.70	11.16%	37,232,690
Apr 24, 2026	66.66	68.26	64.55	67.39	67.20	0.58%	19,797,380
Apr 23, 2026	68.66	68.91	65.73	67.00	66.81	-2.08%	14,833,930
Apr 22, 2026	68.82	69.56	67.80	68.42	68.23	-0.57%	15,146,640
Apr 21, 2026	70.28	70.85	67.63	68.81	68.62	-3.63%	27,609,390
Apr 20, 2026	68.32	73.10	67.12	71.40	71.20	4.32%	26,777,220
Apr 17, 2026	67.45	69.22	66.50	68.44	68.25	1.57%	14,877,550
Apr 16, 2026	66.40	68.21	66.26	67.38	67.19	2.09%	11,939,560
Apr 15, 2026	68.08	68.77	65.80	66.00	65.82	-3.04%	16,603,910
Apr 14, 2026	65.88	69.04	65.80	68.07	67.88	5.05%	22,373,890
Apr 13, 2026	66.12	66.55	64.76	64.80	64.62	-3.28%	14,803,970
Apr 10, 2026	67.98	69.48	66.93	67.00	66.81	-0.40%	14,586,910
Apr 9, 2026	67.50	68.70	65.41	67.27	67.08	-1.80%	18,342,170
Apr 8, 2026	65.79	68.68	65.79	68.50	68.31	9.56%	20,885,570
Apr 7, 2026	64.00	64.39	62.50	62.52	62.34	-2.31%	8,699,923
Apr 3, 2026	64.99	65.29	63.86	64.00	63.82	-1.20%	7,865,206
Apr 2, 2026	66.48	66.48	64.12	64.78	64.60	-3.08%	11,076,280
Apr 1, 2026	66.60	68.34	66.01	66.84	66.65	3.71%	18,965,880
Mar 31, 2026	65.09	66.90	64.30	64.45	64.27	-0.54%	10,670,710
Mar 30, 2026	63.30	65.25	62.67	64.80	64.62	-	9,842,819
Mar 27, 2026	63.50	66.00	63.37	64.80	64.62	1.09%	11,393,320