Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	70.66	78.47	69.69	78.20	78.20	8.60%	21,553,341
Oct 22, 2026	73.69	74.80	72.00	72.01	72.01	-2.95%	12,936,118
Oct 21, 2026	73.82	76.95	73.01	74.20	74.20	2.01%	18,270,334
Oct 20, 2026	70.56	73.84	68.61	72.74	72.74	2.70%	17,779,011
Oct 19, 2026	67.09	71.49	67.06	70.83	70.83	4.39%	16,317,972
Oct 16, 2026	67.69	70.66	66.90	67.85	67.85	2.25%	16,423,620
Oct 15, 2026	67.50	68.11	64.88	66.36	66.36	-4.52%	18,210,671
Oct 14, 2026	71.82	72.60	69.20	69.50	69.50	-3.78%	11,277,970
Oct 13, 2026	74.40	74.50	69.10	72.23	72.23	-4.45%	18,738,026
Oct 12, 2026	77.10	78.10	74.25	75.59	75.59	-3.00%	11,716,706
Oct 9, 2026	76.50	79.50	73.99	77.93	77.93	1.10%	16,175,050
Oct 8, 2026	80.00	80.35	76.50	77.08	77.08	-3.71%	9,355,463
Sep 30, 2026	81.00	81.39	79.14	80.05	80.05	2.00%	9,196,795
Sep 29, 2026	77.02	79.56	76.60	78.48	78.48	1.78%	8,485,637
Sep 28, 2026	80.23	80.56	76.26	77.11	77.11	-3.64%	12,188,692
Sep 24, 2026	81.00	81.80	80.02	80.02	80.02	-1.56%	6,711,323
Sep 23, 2026	81.85	82.01	79.96	81.29	81.29	-0.53%	10,432,384
Sep 22, 2026	83.40	84.76	81.28	81.72	81.72	-0.10%	16,384,254
Sep 21, 2026	88.56	89.17	81.22	81.80	81.80	-7.05%	17,944,984
Sep 18, 2026	86.01	89.00	84.11	88.00	88.00	3.95%	13,219,560
Sep 17, 2026	85.60	87.81	84.14	84.66	84.66	-2.01%	9,331,392
Sep 16, 2026	85.00	86.80	82.74	86.40	86.40	1.64%	8,806,968
Sep 15, 2026	83.65	87.56	83.53	85.01	85.01	2.05%	9,202,573
Sep 14, 2026	82.98	84.69	81.83	83.30	83.30	-0.82%	5,915,697
Sep 11, 2026	86.00	86.00	82.50	83.99	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%	11,582,533
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%	18,294,844
Aug 12, 2026	98.60	101.66	97.68	99.19	99.19	0.42%	14,798,501
Aug 11, 2026	102.97	104.50	98.29	98.78	98.78	-4.10%	19,005,767
Aug 10, 2026	103.00	104.60	101.00	103.00	103.00	-0.46%	14,724,025
Aug 7, 2026	103.70	104.95	100.68	103.48	103.48	-0.98%	19,535,209