Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	47.10	47.76	47.00	47.70	47.70	1.47%	2,645,898
Oct 30, 2025	47.05	47.22	46.90	47.01	47.01	-0.21%	1,544,238
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
Oct 24, 2025	47.50	47.60	47.00	47.00	47.00	-1.69%	2,710,015
Oct 23, 2025	47.85	47.89	47.60	47.81	47.81	0.23%	1,332,014
Oct 22, 2025	47.83	47.99	47.59	47.70	47.70	-0.27%	979,568
Oct 21, 2025	48.30	48.35	47.81	47.83	47.83	-0.85%	1,391,703
Oct 20, 2025	48.60	48.80	48.00	48.24	48.24	-0.43%	1,406,113
Oct 17, 2025	48.40	48.75	48.31	48.45	48.45	0.02%	1,868,958
Oct 16, 2025	48.58	48.80	48.23	48.44	48.44	-0.29%	1,589,274
Oct 15, 2025	48.53	48.81	48.20	48.58	48.58	0.04%	2,255,942
Oct 14, 2025	47.81	48.69	47.35	48.56	48.56	1.57%	3,085,458
Oct 13, 2025	47.26	48.09	46.91	47.81	47.81	0.17%	2,415,966
Oct 10, 2025	47.40	47.80	47.13	47.73	47.73	0.51%	1,774,140
Oct 9, 2025	47.06	47.64	47.06	47.49	47.49	-0.54%	1,677,797
Sep 30, 2025	47.70	47.85	47.40	47.75	47.75	-0.08%	1,020,000
Sep 29, 2025	48.41	48.49	47.61	47.79	47.79	-1.40%	2,005,078
Sep 26, 2025	48.73	48.86	48.11	48.47	48.47	-0.68%	1,818,322
Sep 25, 2025	49.59	49.60	48.72	48.80	48.80	-1.63%	2,313,340
Sep 24, 2025	49.34	49.90	49.21	49.61	49.61	0.12%	1,550,538
Sep 23, 2025	49.92	50.18	49.25	49.55	49.55	-0.72%	1,644,129
Sep 22, 2025	49.77	49.95	49.52	49.91	49.91	0.24%	1,133,286
Sep 19, 2025	49.70	49.84	49.50	49.79	49.79	-0.16%	861,028
Sep 18, 2025	50.11	50.20	49.75	49.87	49.87	-0.72%	1,807,994
Sep 17, 2025	50.01	50.26	49.10	50.23	50.23	0.46%	1,705,219
Sep 16, 2025	50.15	50.23	49.88	50.00	50.00	-0.18%	1,398,827
Sep 15, 2025	50.69	50.71	49.88	50.09	50.09	-1.22%	2,738,894
Sep 12, 2025	51.24	51.24	50.65	50.71	50.71	-1.07%	2,839,769
Sep 11, 2025	51.23	51.41	50.91	51.26	51.26	-0.21%	2,227,900
Sep 10, 2025	51.71	51.94	51.25	51.37	51.37	-1.08%	1,412,882
Sep 9, 2025	51.60	51.93	51.40	51.93	51.93	0.62%	1,265,867
Sep 8, 2025	51.11	51.64	51.11	51.61	51.61	0.49%	1,053,512
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