Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.62	43.62	42.32	42.94	-	-0.21%	1,186,750
Jun 9, 2026	43.62	43.84	42.72	43.03	43.03	-1.40%	1,903,105
Jun 8, 2026	44.15	44.45	43.33	43.64	43.64	-1.18%	1,883,800
Jun 5, 2026	45.45	46.00	44.11	44.16	44.16	-2.86%	2,891,867
Jun 4, 2026	45.68	46.25	45.30	45.46	45.46	-1.20%	1,222,353
Jun 3, 2026	46.22	46.41	45.66	46.01	46.01	-0.35%	1,422,667
Jun 2, 2026	46.30	46.95	46.00	46.17	46.17	-0.02%	3,147,889
Jun 1, 2026	45.05	46.64	44.76	46.18	46.18	2.28%	3,919,426
May 29, 2026	44.28	45.87	44.25	45.15	45.15	1.69%	3,215,647
May 28, 2026	46.30	46.40	44.30	44.40	44.40	-6.35%	3,365,120
May 27, 2026	49.60	50.24	49.20	50.04	47.41	0.66%	2,472,463
May 26, 2026	49.19	50.36	49.10	49.71	47.10	0.53%	1,932,173
May 25, 2026	49.96	50.00	49.00	49.45	46.85	-0.34%	1,671,296
May 22, 2026	49.80	50.38	49.47	49.62	47.01	-0.86%	2,001,557
May 21, 2026	49.56	50.23	49.20	50.05	47.42	0.97%	2,502,353
May 20, 2026	48.57	49.68	48.14	49.57	46.96	2.21%	2,853,700
May 19, 2026	48.00	48.58	47.71	48.50	45.95	1.15%	1,563,138
May 18, 2026	48.25	48.58	47.63	47.95	45.43	-0.93%	1,567,435
May 15, 2026	48.15	49.13	47.96	48.40	45.86	0.62%	2,284,632
May 14, 2026	48.00	48.38	47.58	48.10	45.57	0.42%	1,640,612
May 13, 2026	48.08	48.50	47.60	47.90	45.38	-0.37%	1,403,001
May 12, 2026	48.09	48.46	47.40	48.08	45.55	-0.46%	1,909,912
May 11, 2026	47.83	48.68	47.17	48.30	45.76	1.88%	2,881,970
May 8, 2026	47.26	48.12	47.13	47.41	44.92	0.21%	1,936,827
May 7, 2026	47.30	47.67	46.91	47.31	44.82	0.21%	1,695,601
May 6, 2026	47.11	47.80	46.70	47.21	44.73	0.25%	2,182,700
Apr 30, 2026	47.59	47.83	46.85	47.09	44.62	-1.05%	1,399,117
Apr 29, 2026	47.45	47.92	47.18	47.59	45.09	0.30%	1,589,281
Apr 28, 2026	47.10	47.78	46.95	47.45	44.96	0.74%	2,224,094
Apr 27, 2026	47.39	47.57	46.86	47.10	44.62	-0.76%	1,610,785
Apr 24, 2026	47.27	47.74	46.62	47.46	44.97	0.40%	1,900,620
Apr 23, 2026	46.70	47.45	46.66	47.27	44.79	1.26%	2,603,892
Apr 22, 2026	46.94	47.22	46.56	46.68	44.23	-0.53%	1,459,420
Apr 21, 2026	46.00	47.17	45.86	46.93	44.46	2.20%	3,002,924
Apr 20, 2026	46.45	46.60	45.85	45.92	43.51	-1.25%	1,568,600
Apr 17, 2026	45.50	46.57	45.48	46.50	44.06	1.86%	3,057,566
Apr 16, 2026	45.60	46.08	45.48	45.65	43.25	0.15%	1,465,260
Apr 15, 2026	45.44	45.86	45.07	45.58	43.18	0.26%	1,556,713
Apr 14, 2026	45.50	45.53	44.92	45.46	43.07	0.18%	1,299,062
Apr 13, 2026	45.29	45.69	44.90	45.38	42.99	0.22%	1,573,343
Apr 10, 2026	45.51	45.68	45.18	45.28	42.90	-0.46%	1,436,782
Apr 9, 2026	45.79	46.20	45.02	45.49	43.10	-0.85%	2,698,064
Apr 8, 2026	46.10	46.38	45.60	45.88	43.47	-0.50%	3,863,126
Apr 7, 2026	45.64	46.28	45.47	46.11	43.69	0.33%	2,466,700
Apr 3, 2026	45.03	46.30	45.03	45.96	43.54	2.11%	3,715,725
Apr 2, 2026	44.40	45.18	44.35	45.01	42.64	1.01%	1,934,127
Apr 1, 2026	44.27	44.59	44.07	44.56	42.22	1.62%	1,352,749
Mar 31, 2026	44.20	44.66	43.85	43.85	41.55	-0.93%	1,357,100
Mar 30, 2026	43.75	44.30	43.45	44.26	41.93	0.89%	1,013,433
Mar 27, 2026	43.92	44.08	43.60	43.87	41.56	0.02%	786,630