Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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