Supcon Technology Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	53.19	53.19	52.05	52.30	52.30	-1.69%	16,666,539
Sep 25, 2025	53.70	53.90	52.97	53.20	53.20	-0.34%	25,587,717
Sep 24, 2025	49.21	53.66	49.20	53.38	53.38	7.73%	46,241,176
Sep 23, 2025	50.51	51.03	48.34	49.55	49.55	-2.13%	21,394,305
Sep 22, 2025	50.40	50.83	50.13	50.63	50.63	0.50%	13,134,399
Sep 19, 2025	50.80	51.67	50.15	50.38	50.38	-1.14%	18,771,420
Sep 18, 2025	51.46	52.62	49.93	50.96	50.96	-1.24%	30,252,907
Sep 17, 2025	52.00	52.10	51.30	51.60	51.60	-	16,401,155
Sep 16, 2025	51.40	52.14	50.50	51.60	51.60	1.08%	18,798,994
Sep 15, 2025	50.48	51.78	50.41	51.05	51.05	0.85%	18,174,619
Sep 12, 2025	50.38	51.16	50.01	50.62	50.62	0.66%	19,524,988
Sep 11, 2025	49.26	50.53	48.70	50.29	50.29	2.09%	19,514,209
Sep 10, 2025	49.60	49.99	49.01	49.26	49.26	-0.71%	9,919,796
Sep 9, 2025	50.27	50.35	49.02	49.61	49.61	-2.34%	16,693,635
Sep 8, 2025	48.37	51.66	48.16	50.80	50.80	5.07%	25,685,136
Sep 5, 2025	47.32	48.35	47.16	48.35	48.35	2.39%	14,737,546
Sep 4, 2025	48.46	48.85	46.71	47.22	47.22	-2.07%	19,490,587
Sep 3, 2025	49.64	49.89	48.18	48.22	48.22	-2.63%	15,781,732
Sep 2, 2025	50.57	50.83	48.39	49.52	49.52	-2.58%	26,329,993
Sep 1, 2025	51.00	52.20	50.06	50.83	50.83	-2.25%	29,210,951
Aug 29, 2025	52.46	53.20	51.67	52.00	52.00	-0.44%	22,229,221
Aug 28, 2025	50.82	52.25	50.23	52.23	52.23	2.37%	26,078,720
Aug 27, 2025	52.50	54.30	51.00	51.02	51.02	-0.93%	31,177,249
Aug 26, 2025	51.70	52.35	51.43	51.50	51.50	-0.71%	15,034,616
Aug 25, 2025	52.60	52.75	50.94	51.87	51.87	0.21%	27,229,478
Aug 22, 2025	50.21	51.77	50.21	51.76	51.76	2.74%	23,138,216
Aug 21, 2025	51.29	51.34	50.02	50.38	50.38	-1.62%	17,485,179
Aug 20, 2025	49.50	51.42	49.16	51.21	51.21	3.94%	29,637,445
Aug 19, 2025	49.22	50.18	48.51	49.27	49.27	0.04%	18,031,633
Aug 18, 2025	48.69	49.88	48.63	49.25	49.25	1.32%	22,862,421
Aug 15, 2025	47.44	48.67	47.43	48.61	48.61	2.38%	16,765,727
Aug 14, 2025	48.33	48.76	47.48	47.48	47.48	-1.76%	16,216,645
Aug 13, 2025	48.15	48.33	47.76	48.33	48.33	0.73%	12,706,736
Aug 12, 2025	48.60	48.60	47.71	47.98	47.98	-0.93%	11,299,460
Aug 11, 2025	47.80	48.73	47.60	48.43	48.43	1.74%	11,915,098
Aug 8, 2025	48.40	48.41	47.60	47.60	47.60	-1.82%	10,255,406
Aug 7, 2025	49.07	49.18	48.28	48.48	48.48	-1.20%	12,454,299
Aug 6, 2025	48.15	49.60	47.88	49.07	49.07	2.29%	20,846,967
Aug 5, 2025	48.28	48.34	47.72	47.97	47.97	-0.44%	8,760,190
Aug 4, 2025	47.57	48.70	47.50	48.18	48.18	0.63%	9,969,074
Aug 1, 2025	48.40	48.69	47.40	47.88	47.88	0.08%	10,272,413
Jul 31, 2025	47.58	48.88	47.55	47.84	47.84	0.25%	15,866,068
Jul 30, 2025	48.62	48.62	47.39	47.72	47.72	-1.75%	10,861,275
Jul 29, 2025	47.70	49.16	47.50	48.57	48.57	1.61%	16,973,551
Jul 28, 2025	47.95	48.18	47.60	47.80	47.80	0.06%	11,133,729
Jul 25, 2025	47.56	47.94	47.27	47.77	47.77	0.42%	11,835,149
Jul 24, 2025	46.45	48.00	46.37	47.57	47.57	2.41%	18,266,203
Jul 23, 2025	46.80	47.27	46.28	46.45	46.45	-0.98%	13,767,748
Jul 22, 2025	46.93	47.09	46.67	46.91	46.91	-0.11%	10,170,514
Jul 21, 2025	47.04	47.38	46.77	46.96	46.96	0.23%	11,104,809