Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.33	42.97	41.78	42.70	42.70	1.67%	2,786,040
Oct 29, 2026	41.76	42.10	41.60	42.00	42.00	0.84%	2,222,551
Oct 28, 2026	41.88	42.61	41.56	41.65	41.65	-0.83%	2,288,360
Oct 27, 2026	41.63	42.23	41.54	42.00	42.00	0.41%	1,832,709
Oct 26, 2026	41.99	42.20	41.50	41.83	41.83	0.12%	3,072,675
Oct 23, 2026	42.33	42.70	41.66	41.78	41.78	-1.46%	2,909,197
Oct 22, 2026	42.11	42.75	41.80	42.40	42.40	0.07%	2,063,500
Oct 21, 2026	42.93	43.10	42.09	42.37	42.37	-1.28%	2,050,700
Oct 20, 2026	43.32	43.54	42.51	42.92	42.92	-1.42%	2,442,954
Oct 19, 2026	42.50	43.71	42.26	43.54	43.54	2.21%	2,899,074
Oct 16, 2026	42.28	43.41	42.15	42.60	42.60	0.76%	3,211,300
Oct 15, 2026	41.91	42.70	41.81	42.28	42.28	0.19%	3,600,890
Oct 14, 2026	41.76	42.50	41.36	42.20	42.20	1.08%	2,358,356
Oct 13, 2026	41.60	41.96	41.18	41.75	41.75	0.14%	2,652,595
Oct 12, 2026	41.22	41.86	41.22	41.69	41.69	1.12%	2,877,209
Oct 9, 2026	41.28	41.70	40.80	41.23	41.23	-0.51%	2,778,600
Oct 8, 2026	39.92	41.80	39.79	41.44	41.44	3.73%	4,531,816
Sep 30, 2026	39.56	40.09	39.31	39.95	39.95	1.11%	1,716,600
Sep 29, 2026	39.41	39.93	39.41	39.51	39.51	-0.38%	1,824,560
Sep 28, 2026	39.40	39.89	39.22	39.66	39.66	1.10%	2,305,800
Sep 24, 2026	39.11	39.41	38.96	39.23	39.23	0.33%	1,112,300
Sep 23, 2026	39.30	39.74	39.06	39.10	39.10	-0.51%	1,300,600
Sep 22, 2026	39.22	39.43	39.05	39.30	39.30	0.13%	1,176,300
Sep 21, 2026	39.88	40.19	39.21	39.25	39.25	-2.19%	1,778,741
Sep 18, 2026	39.95	40.19	39.79	40.13	40.13	0.35%	1,517,890
Sep 17, 2026	39.45	40.05	39.45	39.99	39.99	0.73%	1,301,581
Sep 16, 2026	39.88	40.00	39.23	39.70	39.70	-0.43%	1,487,935
Sep 15, 2026	39.69	40.05	39.40	39.87	39.87	0.25%	1,471,725
Sep 14, 2026	38.37	39.79	38.32	39.77	39.77	3.62%	3,457,128
Sep 11, 2026	38.51	38.69	38.03	38.38	38.38	-0.83%	3,150,742
Sep 10, 2026	38.88	39.17	38.60	38.70	38.70	-1.05%	2,359,475
Sep 9, 2026	39.46	39.46	38.88	39.11	39.11	-0.79%	2,149,613
Sep 8, 2026	39.93	39.93	39.36	39.42	39.42	-1.03%	1,908,244
Sep 7, 2026	40.10	40.10	39.70	39.83	39.83	-0.47%	1,837,175
Sep 4, 2026	39.57	40.18	39.40	40.02	40.02	1.32%	2,091,228
Sep 3, 2026	39.54	39.82	39.40	39.50	39.50	-0.10%	2,115,816
Sep 2, 2026	40.12	40.12	39.39	39.54	39.54	-1.40%	2,548,100
Sep 1, 2026	40.19	40.40	39.88	40.10	40.10	-0.22%	3,216,100
Aug 31, 2026	40.29	40.49	39.90	40.19	40.19	-0.27%	1,584,408
Aug 28, 2026	40.35	40.46	40.01	40.30	40.30	-0.37%	1,519,106
Aug 27, 2026	40.80	40.97	40.03	40.45	40.45	-0.86%	1,632,700
Aug 26, 2026	40.72	41.06	40.61	40.80	40.80	0.20%	1,328,100
Aug 25, 2026	40.50	40.98	40.48	40.72	40.72	0.69%	1,390,000
Aug 24, 2026	40.92	41.00	40.38	40.44	40.44	-1.17%	1,610,665
Aug 21, 2026	41.38	41.43	40.85	40.92	40.92	-1.09%	1,096,265
Aug 20, 2026	41.00	41.55	40.99	41.37	41.37	0.95%	1,693,489
Aug 19, 2026	40.70	41.19	40.57	40.98	40.98	0.64%	1,536,222
Aug 18, 2026	41.09	41.20	40.60	40.72	40.72	-1.17%	1,424,461
Aug 17, 2026	40.82	41.30	40.45	41.20	41.20	0.78%	1,743,245
Aug 14, 2026	41.19	41.29	40.72	40.88	40.88	-0.90%	1,250,652