Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	51.25	51.34	51.02	51.28	51.28	0.10%	1,158,782
Aug 6, 2025	51.50	51.69	51.20	51.23	51.23	-0.33%	1,296,000
Aug 5, 2025	51.54	51.79	51.40	51.40	51.40	-0.21%	1,367,700
Aug 4, 2025	51.62	51.85	51.43	51.51	51.51	-0.66%	1,057,725
Aug 1, 2025	51.71	52.08	51.65	51.85	51.85	-0.12%	895,175
Jul 31, 2025	51.80	52.14	51.53	51.91	51.91	0.08%	2,266,702
Jul 30, 2025	51.20	52.15	51.19	51.87	51.87	1.29%	2,064,908
Jul 29, 2025	51.60	51.62	51.12	51.21	51.21	-0.91%	1,405,721
Jul 28, 2025	51.68	51.96	51.51	51.68	51.68	-0.06%	1,568,477
Jul 25, 2025	51.83	52.32	51.65	51.71	51.71	-0.25%	2,070,300
Jul 24, 2025	52.82	52.91	50.19	51.84	51.84	-3.01%	5,487,596
Jul 23, 2025	52.99	53.54	52.81	53.45	53.45	0.96%	2,114,709
Jul 22, 2025	52.99	53.14	52.68	52.94	52.94	-0.02%	1,771,333
Jul 21, 2025	53.18	53.23	52.53	52.95	52.95	-0.43%	1,128,500
Jul 18, 2025	53.26	53.58	53.09	53.18	53.18	-	710,700
Jul 17, 2025	52.78	53.30	52.64	53.18	53.18	0.76%	1,616,357
Jul 16, 2025	52.75	53.18	52.46	52.78	52.78	0.08%	1,080,664
Jul 15, 2025	52.45	52.95	52.31	52.74	52.74	0.65%	1,881,224
Jul 14, 2025	52.08	52.69	51.90	52.40	52.40	0.67%	3,008,737
Jul 11, 2025	52.03	52.20	51.86	52.05	52.05	0.10%	1,412,200
Jul 10, 2025	52.32	52.39	51.83	52.00	52.00	-0.57%	1,356,800
Jul 9, 2025	51.90	52.59	51.71	52.30	52.30	0.91%	2,503,252
Jul 8, 2025	52.15	52.30	51.68	51.83	51.83	-0.61%	2,261,063
Jul 7, 2025	52.48	52.50	52.15	52.15	52.15	-0.57%	876,400
Jul 4, 2025	52.42	52.64	52.23	52.45	52.45	0.06%	1,015,200
Jul 3, 2025	52.48	52.84	52.31	52.42	52.42	-0.10%	1,135,043
Jul 2, 2025	52.88	53.09	52.41	52.47	52.47	-0.76%	1,239,799
Jul 1, 2025	52.55	52.90	52.23	52.87	52.87	0.92%	1,207,600
Jun 30, 2025	52.24	52.77	52.20	52.39	52.39	0.17%	1,662,002
Jun 27, 2025	52.00	52.45	51.85	52.30	52.30	0.67%	1,717,850
Jun 26, 2025	52.12	52.49	51.86	51.95	51.95	-0.29%	2,518,132
Jun 25, 2025	52.08	52.28	51.88	52.10	52.10	-0.12%	1,997,526
Jun 24, 2025	51.81	52.19	51.68	52.16	52.16	0.79%	1,740,870
Jun 23, 2025	52.79	52.80	51.52	51.75	51.75	-2.27%	2,119,717
Jun 20, 2025	53.14	53.48	52.86	52.95	52.95	-0.26%	1,298,255
Jun 19, 2025	52.80	53.36	52.62	53.09	53.09	0.44%	1,471,400
Jun 18, 2025	52.28	52.90	52.01	52.86	52.86	1.07%	1,421,940
Jun 17, 2025	52.45	52.96	52.10	52.30	52.30	-0.23%	1,613,000
Jun 16, 2025	52.82	52.82	52.22	52.42	52.42	-0.76%	1,890,335
Jun 13, 2025	53.39	53.47	52.65	52.82	52.82	-1.20%	1,641,915
Jun 12, 2025	53.66	53.80	53.08	53.46	53.46	-0.74%	1,469,679
Jun 11, 2025	54.30	54.34	53.49	53.86	53.86	-0.81%	2,187,689
Jun 10, 2025	54.54	54.73	54.13	54.30	54.30	-0.57%	1,875,001
Jun 9, 2025	55.54	55.64	54.21	54.61	54.61	-1.21%	1,351,810
Jun 6, 2025	55.63	55.85	55.14	55.28	55.28	-0.36%	694,615
Jun 5, 2025	54.82	55.52	54.70	55.48	55.48	1.35%	1,164,708
Jun 4, 2025	54.12	54.96	54.05	54.74	54.74	1.22%	1,049,534
Jun 3, 2025	54.29	54.34	53.47	54.08	54.08	-0.42%	1,750,444
May 30, 2025	53.91	54.73	53.85	54.31	54.31	0.76%	1,611,187
May 29, 2025	54.73	54.96	53.66	53.90	53.90	-1.52%	1,946,000