Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.41	44.47	44.03	44.38	44.38	-0.05%	2,822,500
Jan 5, 2026	44.23	44.45	43.83	44.40	44.40	0.73%	2,116,980
Dec 31, 2025	44.16	44.30	43.63	44.08	44.08	-0.23%	2,266,912
Dec 30, 2025	44.47	44.66	44.04	44.18	44.18	-0.67%	2,281,168
Dec 29, 2025	45.97	46.00	44.32	44.48	44.48	-3.24%	5,555,250
Dec 26, 2025	46.27	46.29	45.93	45.97	45.97	-0.67%	2,348,428
Dec 25, 2025	46.24	46.30	46.10	46.28	46.28	0.26%	1,822,448
Dec 24, 2025	46.32	46.48	46.01	46.16	46.16	-0.39%	1,628,415
Dec 23, 2025	46.65	46.73	46.23	46.34	46.34	-0.66%	1,655,690
Dec 22, 2025	47.46	47.50	46.60	46.65	46.65	-1.58%	3,375,306
Dec 19, 2025	47.62	47.64	47.21	47.40	47.40	-0.13%	1,847,468
Dec 18, 2025	47.65	47.84	47.35	47.46	47.46	-0.40%	1,394,128
Dec 17, 2025	47.31	47.89	47.02	47.65	47.65	0.44%	1,575,500
Dec 16, 2025	47.89	47.93	47.31	47.44	47.44	-0.94%	1,653,230
Dec 15, 2025	47.50	48.25	47.50	47.89	47.89	-1.20%	2,905,683
Dec 12, 2025	46.96	48.47	46.86	48.47	48.47	3.22%	6,816,408
Dec 11, 2025	47.46	47.65	46.91	46.96	46.96	-0.84%	2,890,198
Dec 10, 2025	47.80	47.93	47.16	47.36	47.36	-1.02%	2,611,914
Dec 9, 2025	48.47	48.48	47.56	47.85	47.85	-1.28%	2,704,826
Dec 8, 2025	48.90	48.90	47.92	48.47	48.47	-0.64%	2,511,029
Dec 5, 2025	49.37	49.69	48.78	48.78	48.78	-1.20%	1,452,884
Dec 4, 2025	49.72	50.00	49.10	49.37	49.37	-0.68%	1,641,642
Dec 3, 2025	49.00	49.97	48.85	49.71	49.71	1.61%	2,712,080
Dec 2, 2025	49.24	49.67	48.91	48.92	48.92	-1.13%	2,474,331
Dec 1, 2025	50.25	50.38	48.80	49.48	49.48	-2.17%	3,723,681
Nov 28, 2025	50.41	50.92	50.24	50.58	50.58	0.04%	1,382,010
Nov 27, 2025	50.17	50.65	49.93	50.56	50.56	0.78%	1,401,025
Nov 26, 2025	50.10	50.31	49.85	50.17	50.17	0.14%	1,050,442
Nov 25, 2025	50.64	50.70	49.82	50.10	50.10	-0.97%	1,926,420
Nov 24, 2025	50.06	50.70	50.05	50.59	50.59	1.22%	2,202,494
Nov 21, 2025	49.60	50.48	49.60	49.98	49.98	0.20%	2,515,837
Nov 20, 2025	49.24	50.14	49.14	49.88	49.88	1.14%	1,680,293
Nov 19, 2025	49.81	49.97	49.22	49.32	49.32	-0.86%	1,891,651
Nov 18, 2025	49.86	50.25	49.58	49.75	49.75	-0.12%	2,227,856
Nov 17, 2025	49.26	50.01	48.59	49.81	49.81	1.14%	2,838,664
Nov 14, 2025	49.10	49.58	49.00	49.25	49.25	0.20%	1,740,799
Nov 13, 2025	48.86	49.27	48.49	49.15	49.15	0.72%	1,789,800
Nov 12, 2025	48.81	49.48	48.63	48.80	48.80	-0.04%	1,848,844
Nov 11, 2025	48.40	48.86	48.06	48.82	48.82	0.91%	1,780,847
Nov 10, 2025	47.78	48.40	47.57	48.38	48.38	1.23%	1,713,472
Nov 7, 2025	48.00	48.20	47.56	47.79	47.79	-0.27%	1,120,900
Nov 6, 2025	48.11	48.11	47.82	47.92	47.92	-0.39%	1,306,203
Nov 5, 2025	47.39	48.11	47.21	48.11	48.11	1.50%	1,510,724
Nov 4, 2025	47.42	47.68	47.29	47.40	47.40	-0.06%	1,202,817
Nov 3, 2025	47.70	47.70	47.18	47.43	47.43	-0.57%	1,437,472
Oct 31, 2025	47.10	47.76	47.00	47.70	47.70	1.47%	2,637,098
Oct 30, 2025	47.05	47.22	46.90	47.01	47.01	-0.21%	1,533,138
Oct 29, 2025	47.45	47.45	46.97	47.11	47.11	-0.72%	1,316,600
Oct 28, 2025	47.15	47.46	47.01	47.45	47.45	0.70%	2,053,372
Oct 27, 2025	46.98	47.40	46.81	47.12	47.12	0.26%	2,036,700