Zhejiang Supor Co., Ltd. (SHE:002032)
China · Delayed Price · Currency is CNY 51.36
+0.15 (0.29%)
Sep 5, 2025, 3:04 PM CST
Zhejiang Supor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.10 | 51.46 | 51.04 | 51.36 | 51.36 | 0.29% | 1,080,244 |
| Sep 4, 2025 | 51.25 | 51.35 | 50.73 | 51.21 | 51.21 | -0.16% | 1,601,924 |
| Sep 3, 2025 | 51.72 | 51.86 | 51.28 | 51.29 | 51.29 | -0.70% | 1,130,676 |
| Sep 2, 2025 | 51.60 | 51.75 | 51.30 | 51.65 | 51.65 | 0.08% | 1,339,430 |
| Sep 1, 2025 | 51.38 | 51.79 | 51.21 | 51.61 | 51.61 | 0.35% | 1,694,249 |
| Aug 29, 2025 | 51.28 | 52.00 | 51.18 | 51.43 | 51.43 | 0.31% | 2,181,214 |
| Aug 28, 2025 | 51.51 | 51.85 | 50.83 | 51.27 | 51.27 | -0.47% | 2,225,518 |
| Aug 27, 2025 | 51.88 | 52.08 | 51.51 | 51.51 | 51.51 | -0.52% | 2,625,121 |
| Aug 26, 2025 | 52.50 | 52.74 | 51.78 | 51.78 | 51.78 | -1.67% | 7,928,304 |
| Aug 25, 2025 | 51.99 | 52.75 | 51.75 | 52.66 | 52.66 | 1.29% | 2,396,651 |
| Aug 22, 2025 | 51.97 | 52.10 | 51.68 | 51.99 | 51.99 | 0.06% | 1,727,144 |
| Aug 21, 2025 | 51.89 | 52.11 | 51.59 | 51.96 | 51.96 | 0.13% | 1,266,043 |
| Aug 20, 2025 | 51.91 | 51.94 | 51.68 | 51.89 | 51.89 | -0.40% | 1,407,486 |
| Aug 19, 2025 | 52.11 | 52.25 | 51.76 | 52.10 | 52.10 | -0.10% | 1,287,768 |
| Aug 18, 2025 | 52.22 | 52.45 | 51.55 | 52.15 | 52.15 | -0.27% | 2,380,779 |
| Aug 15, 2025 | 51.80 | 52.39 | 51.77 | 52.29 | 52.29 | 0.75% | 2,521,526 |
| Aug 14, 2025 | 51.20 | 52.00 | 51.18 | 51.90 | 51.90 | 1.27% | 2,353,325 |
| Aug 13, 2025 | 51.20 | 51.34 | 51.12 | 51.25 | 51.25 | 0.12% | 1,077,976 |
| Aug 12, 2025 | 51.18 | 51.29 | 51.01 | 51.19 | 51.19 | 0.04% | 1,335,475 |
| Aug 11, 2025 | 51.30 | 51.39 | 51.00 | 51.17 | 51.17 | -0.37% | 1,713,497 |
| Aug 8, 2025 | 51.11 | 51.48 | 51.11 | 51.36 | 51.36 | 0.16% | 929,848 |
| 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 |