Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	45.51	45.68	45.18	45.28	45.28	-0.46%	1,436,782
Apr 9, 2026	45.79	46.20	45.02	45.49	45.49	-0.85%	2,698,064
Apr 8, 2026	46.10	46.38	45.60	45.88	45.88	-0.50%	3,863,126
Apr 7, 2026	45.64	46.28	45.47	46.11	46.11	0.33%	2,466,700
Apr 3, 2026	45.03	46.30	45.03	45.96	45.96	2.11%	3,715,725
Apr 2, 2026	44.40	45.18	44.35	45.01	45.01	1.01%	1,934,127
Apr 1, 2026	44.27	44.59	44.07	44.56	44.56	1.62%	1,352,749
Mar 31, 2026	44.20	44.66	43.85	43.85	43.85	-0.93%	1,357,100
Mar 30, 2026	43.75	44.30	43.45	44.26	44.26	0.89%	1,013,433
Mar 27, 2026	43.92	44.08	43.60	43.87	43.87	0.02%	786,630
Mar 26, 2026	44.20	44.47	43.86	43.86	43.86	-0.61%	888,987
Mar 25, 2026	43.70	44.25	43.40	44.13	44.13	1.22%	1,242,200
Mar 24, 2026	42.92	43.77	42.48	43.60	43.60	2.37%	1,510,728
Mar 23, 2026	44.30	44.40	42.30	42.59	42.59	-4.44%	2,515,694
Mar 20, 2026	44.76	45.25	44.57	44.57	44.57	-0.45%	1,595,307
Mar 19, 2026	44.80	44.97	44.55	44.77	44.77	-0.11%	1,321,830
Mar 18, 2026	45.03	45.14	44.50	44.82	44.82	-0.49%	1,323,587
Mar 17, 2026	44.76	45.10	44.67	45.04	45.04	0.85%	1,343,725
Mar 16, 2026	44.54	44.82	44.34	44.66	44.66	-0.89%	1,374,486
Mar 13, 2026	44.30	45.36	44.03	45.06	45.06	2.22%	2,693,745
Mar 12, 2026	44.15	44.26	43.88	44.08	44.08	-0.16%	817,683
Mar 11, 2026	43.78	44.24	43.55	44.15	44.15	0.82%	1,484,286
Mar 10, 2026	43.31	43.80	43.25	43.79	43.79	1.46%	1,118,012
Mar 9, 2026	43.02	43.35	42.70	43.16	43.16	-0.12%	1,231,415
Mar 6, 2026	42.65	43.35	42.55	43.21	43.21	1.05%	1,005,800
Mar 5, 2026	43.39	43.39	42.66	42.76	42.76	-0.67%	1,315,325
Mar 4, 2026	43.28	43.60	43.01	43.05	43.05	-1.17%	1,853,244
Mar 3, 2026	43.80	44.30	43.55	43.56	43.56	-0.55%	1,747,755
Mar 2, 2026	44.08	44.30	43.57	43.80	43.80	-1.57%	2,066,129
Feb 27, 2026	44.18	44.52	44.01	44.50	44.50	0.86%	1,042,241
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