Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.99	44.99	44.01	44.38	-	0.59%	568,525
Feb 26, 2026	44.83	44.95	44.06	44.12	44.12	-1.58%	1,692,943
Feb 25, 2026	44.99	45.25	44.71	44.83	44.83	-0.04%	1,506,400
Feb 24, 2026	44.96	45.11	44.61	44.85	44.85	0.18%	1,085,200
Feb 13, 2026	44.99	45.15	44.70	44.77	44.77	-0.29%	1,480,143
Feb 12, 2026	44.76	45.06	44.50	44.90	44.90	0.31%	1,323,172
Feb 11, 2026	45.09	45.35	44.67	44.76	44.76	-0.78%	1,199,525
Feb 10, 2026	45.28	45.60	44.91	45.11	45.11	-0.29%	1,372,300
Feb 9, 2026	45.05	45.25	44.86	45.24	45.24	0.53%	1,594,703
Feb 6, 2026	45.20	45.40	44.77	45.00	45.00	-0.99%	2,192,501
Feb 5, 2026	44.50	45.72	44.41	45.45	45.45	1.86%	3,365,420
Feb 4, 2026	44.05	44.70	43.69	44.62	44.62	1.32%	2,386,640
Feb 3, 2026	44.06	44.70	43.68	44.04	44.04	-0.02%	2,184,792
Feb 2, 2026	43.48	44.85	43.28	44.05	44.05	2.04%	4,912,564
Jan 30, 2026	44.15	44.57	43.17	43.17	43.17	-2.26%	2,600,000
Jan 29, 2026	43.10	44.25	43.01	44.17	44.17	2.36%	3,148,581
Jan 28, 2026	43.78	43.79	42.95	43.15	43.15	-1.48%	2,836,307
Jan 27, 2026	44.42	44.49	43.42	43.80	43.80	-1.37%	2,528,399
Jan 26, 2026	44.21	44.59	44.12	44.41	44.41	0.43%	2,729,635
Jan 23, 2026	44.06	44.25	43.98	44.22	44.22	0.52%	1,689,312
Jan 22, 2026	44.06	44.19	43.96	43.99	43.99	-0.16%	1,743,646
Jan 21, 2026	44.04	44.14	43.90	44.06	44.06	-0.25%	1,547,300
Jan 20, 2026	44.28	44.28	43.99	44.17	44.17	-0.02%	1,843,097
Jan 19, 2026	44.10	44.29	44.00	44.18	44.18	-0.07%	1,595,350
Jan 16, 2026	44.50	44.69	44.00	44.21	44.21	-0.38%	2,485,160
Jan 15, 2026	44.81	44.81	44.35	44.38	44.38	-0.94%	2,408,150
Jan 14, 2026	44.68	44.81	44.31	44.80	44.80	0.43%	3,366,034
Jan 13, 2026	44.42	44.79	44.37	44.61	44.61	0.47%	3,652,883
Jan 12, 2026	44.28	44.44	43.96	44.40	44.40	0.29%	3,621,909
Jan 9, 2026	44.15	44.34	44.06	44.27	44.27	0.27%	2,345,740
Jan 8, 2026	43.90	44.28	43.80	44.15	44.15	0.46%	1,955,905
Jan 7, 2026	44.39	44.49	43.90	43.95	43.95	-0.97%	3,103,683
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