Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	40.29	40.49	39.90	40.19	-	-0.27%	1,596,008
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
Aug 13, 2026	41.52	41.65	41.21	41.25	41.25	-1.03%	1,232,600
Aug 12, 2026	41.42	41.77	41.24	41.68	41.68	0.63%	1,813,000
Aug 11, 2026	41.30	41.68	41.10	41.42	41.42	-0.14%	1,629,330
Aug 10, 2026	41.11	41.75	40.80	41.48	41.48	0.90%	2,580,340
Aug 7, 2026	41.08	41.41	40.85	41.11	41.11	-0.53%	1,990,870
Aug 6, 2026	41.60	41.65	40.95	41.33	41.33	-0.46%	2,222,200
Aug 5, 2026	42.05	42.19	41.38	41.52	41.52	-1.33%	2,161,069
Aug 4, 2026	42.67	42.99	42.04	42.08	42.08	-1.36%	2,163,348
Aug 3, 2026	43.76	44.48	42.54	42.66	42.66	-2.13%	3,208,871
Jul 31, 2026	44.05	44.49	43.20	43.59	43.59	-3.00%	3,520,962
Jul 30, 2026	43.00	44.94	42.69	44.94	44.94	5.15%	4,457,782
Jul 29, 2026	41.50	43.40	41.50	42.74	42.74	3.01%	4,108,830
Jul 28, 2026	42.80	42.80	41.36	41.49	41.49	-3.13%	3,051,441
Jul 27, 2026	42.84	43.35	42.54	42.83	42.83	-0.23%	2,974,200
Jul 24, 2026	44.15	44.15	42.88	42.93	42.93	-2.59%	2,206,229
Jul 23, 2026	43.55	44.82	42.88	44.07	44.07	-1.89%	3,480,746
Jul 22, 2026	44.47	45.12	43.60	44.92	44.92	0.56%	2,285,500
Jul 21, 2026	45.01	46.85	44.45	44.67	44.67	-1.35%	2,848,257
Jul 20, 2026	43.85	45.30	43.67	45.28	45.28	3.26%	2,773,900
Jul 17, 2026	44.44	44.89	43.85	43.85	43.85	-0.93%	1,805,686
Jul 16, 2026	43.82	44.60	43.43	44.26	44.26	1.00%	1,593,130
Jul 15, 2026	42.82	43.90	42.63	43.82	43.82	2.03%	1,063,530
Jul 14, 2026	42.96	43.80	42.51	42.95	42.95	0.68%	1,906,300
Jul 13, 2026	42.45	43.25	42.23	42.66	42.66	0.49%	1,508,470
Jul 10, 2026	42.90	43.20	42.20	42.45	42.45	-0.86%	1,222,796
Jul 9, 2026	43.80	43.80	42.75	42.82	42.82	-2.53%	1,733,633
Jul 8, 2026	43.35	44.43	43.19	43.93	43.93	1.20%	1,398,705
Jul 7, 2026	43.10	43.77	42.85	43.41	43.41	0.72%	1,954,476
Jul 6, 2026	42.01	43.43	41.65	43.10	43.10	2.52%	1,921,935
Jul 3, 2026	41.82	42.30	41.21	42.04	42.04	0.96%	1,511,000
Jul 2, 2026	40.82	41.85	40.59	41.64	41.64	2.89%	1,622,859
Jul 1, 2026	39.62	40.84	39.25	40.47	40.47	2.20%	1,730,830
Jun 30, 2026	40.60	41.10	39.38	39.60	39.60	-2.68%	1,536,826
Jun 29, 2026	39.67	40.86	38.63	40.69	40.69	2.57%	2,353,599
Jun 26, 2026	40.17	40.33	39.45	39.67	39.67	-1.37%	1,431,401
Jun 25, 2026	40.58	40.98	40.22	40.22	40.22	-0.94%	1,240,115
Jun 24, 2026	41.52	41.58	40.60	40.60	40.60	-1.34%	1,237,841
Jun 23, 2026	40.52	41.40	40.21	41.15	41.15	1.38%	2,331,730