Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	47.27	47.83	46.85	47.08	-	-1.07%	1,174,117
Apr 29, 2026	47.45	47.92	47.18	47.59	47.59	0.30%	1,589,281
Apr 28, 2026	47.10	47.78	46.95	47.45	47.45	0.74%	2,224,094
Apr 27, 2026	47.39	47.57	46.86	47.10	47.10	-0.76%	1,610,785
Apr 24, 2026	47.27	47.74	46.62	47.46	47.46	0.40%	1,900,620
Apr 23, 2026	46.70	47.45	46.66	47.27	47.27	1.26%	2,603,892
Apr 22, 2026	46.94	47.22	46.56	46.68	46.68	-0.53%	1,459,420
Apr 21, 2026	46.00	47.17	45.86	46.93	46.93	2.20%	3,002,924
Apr 20, 2026	46.45	46.60	45.85	45.92	45.92	-1.25%	1,568,600
Apr 17, 2026	45.50	46.57	45.48	46.50	46.50	1.86%	3,057,566
Apr 16, 2026	45.60	46.08	45.48	45.65	45.65	0.15%	1,465,260
Apr 15, 2026	45.44	45.86	45.07	45.58	45.58	0.26%	1,556,713
Apr 14, 2026	45.50	45.53	44.92	45.46	45.46	0.18%	1,299,062
Apr 13, 2026	45.29	45.69	44.90	45.38	45.38	0.22%	1,573,343
Apr 10, 2026	45.51	45.68	45.18	45.28	45.28	-0.46%	1,436,782
Apr 9, 2026	45.79	46.20	45.02	45.49	45.49	-0.85%	2,698,064
Apr 8, 2026	46.10	46.38	45.60	45.88	45.88	-0.50%	3,863,126
Apr 7, 2026	45.64	46.28	45.47	46.11	46.11	0.33%	2,466,700
Apr 3, 2026	45.03	46.30	45.03	45.96	45.96	2.11%	3,715,725
Apr 2, 2026	44.40	45.18	44.35	45.01	45.01	1.01%	1,934,127
Apr 1, 2026	44.27	44.59	44.07	44.56	44.56	1.62%	1,352,749
Mar 31, 2026	44.20	44.66	43.85	43.85	43.85	-0.93%	1,357,100
Mar 30, 2026	43.75	44.30	43.45	44.26	44.26	0.89%	1,013,433
Mar 27, 2026	43.92	44.08	43.60	43.87	43.87	0.02%	786,630
Mar 26, 2026	44.20	44.47	43.86	43.86	43.86	-0.61%	888,987
Mar 25, 2026	43.70	44.25	43.40	44.13	44.13	1.22%	1,242,200
Mar 24, 2026	42.92	43.77	42.48	43.60	43.60	2.37%	1,510,728
Mar 23, 2026	44.30	44.40	42.30	42.59	42.59	-4.44%	2,515,694
Mar 20, 2026	44.76	45.25	44.57	44.57	44.57	-0.45%	1,595,307
Mar 19, 2026	44.80	44.97	44.55	44.77	44.77	-0.11%	1,321,830
Mar 18, 2026	45.03	45.14	44.50	44.82	44.82	-0.49%	1,323,587
Mar 17, 2026	44.76	45.10	44.67	45.04	45.04	0.85%	1,343,725
Mar 16, 2026	44.54	44.82	44.34	44.66	44.66	-0.89%	1,374,486
Mar 13, 2026	44.30	45.36	44.03	45.06	45.06	2.22%	2,693,745
Mar 12, 2026	44.15	44.26	43.88	44.08	44.08	-0.16%	817,683
Mar 11, 2026	43.78	44.24	43.55	44.15	44.15	0.82%	1,484,286
Mar 10, 2026	43.31	43.80	43.25	43.79	43.79	1.46%	1,118,012
Mar 9, 2026	43.02	43.35	42.70	43.16	43.16	-0.12%	1,231,415
Mar 6, 2026	42.65	43.35	42.55	43.21	43.21	1.05%	1,005,800
Mar 5, 2026	43.39	43.39	42.66	42.76	42.76	-0.67%	1,315,325
Mar 4, 2026	43.28	43.60	43.01	43.05	43.05	-1.17%	1,853,244
Mar 3, 2026	43.80	44.30	43.55	43.56	43.56	-0.55%	1,747,755
Mar 2, 2026	44.08	44.30	43.57	43.80	43.80	-1.57%	2,066,129
Feb 27, 2026	44.18	44.52	44.01	44.50	44.50	0.86%	1,042,241
Feb 26, 2026	44.83	44.95	44.06	44.12	44.12	-1.58%	1,692,943
Feb 25, 2026	44.99	45.25	44.71	44.83	44.83	-0.04%	1,506,400
Feb 24, 2026	44.96	45.11	44.61	44.85	44.85	0.18%	1,085,200
Feb 13, 2026	44.99	45.15	44.70	44.77	44.77	-0.29%	1,480,143
Feb 12, 2026	44.76	45.06	44.50	44.90	44.90	0.31%	1,323,172
Feb 11, 2026	45.09	45.35	44.67	44.76	44.76	-0.78%	1,199,525