Zhejiang Supor Co., Ltd. (SHE:002032)
China
· Delayed Price · Currency is CNY 48.47
-0.33 (-0.68%)
Sep 26, 2025, 3:04 PM CST
Zhejiang Supor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.73 | 48.86 | 48.11 | 48.47 | 48.47 | -0.68% | 1,818,322 |
| Sep 25, 2025 | 49.59 | 49.60 | 48.72 | 48.80 | 48.80 | -1.63% | 2,313,340 |
| Sep 24, 2025 | 49.34 | 49.90 | 49.21 | 49.61 | 49.61 | 0.12% | 1,550,538 |
| Sep 23, 2025 | 49.92 | 50.18 | 49.25 | 49.55 | 49.55 | -0.72% | 1,644,129 |
| Sep 22, 2025 | 49.77 | 49.95 | 49.52 | 49.91 | 49.91 | 0.24% | 1,133,286 |
| Sep 19, 2025 | 49.70 | 49.84 | 49.50 | 49.79 | 49.79 | -0.16% | 861,028 |
| Sep 18, 2025 | 50.11 | 50.20 | 49.75 | 49.87 | 49.87 | -0.72% | 1,807,994 |
| Sep 17, 2025 | 50.01 | 50.26 | 49.10 | 50.23 | 50.23 | 0.46% | 1,705,219 |
| Sep 16, 2025 | 50.15 | 50.23 | 49.88 | 50.00 | 50.00 | -0.18% | 1,398,827 |
| Sep 15, 2025 | 50.69 | 50.71 | 49.88 | 50.09 | 50.09 | -1.22% | 2,738,894 |
| Sep 12, 2025 | 51.24 | 51.24 | 50.65 | 50.71 | 50.71 | -1.07% | 2,839,769 |
| Sep 11, 2025 | 51.23 | 51.41 | 50.91 | 51.26 | 51.26 | -0.21% | 2,227,900 |
| Sep 10, 2025 | 51.71 | 51.94 | 51.25 | 51.37 | 51.37 | -1.08% | 1,412,882 |
| Sep 9, 2025 | 51.60 | 51.93 | 51.40 | 51.93 | 51.93 | 0.62% | 1,265,867 |
| Sep 8, 2025 | 51.11 | 51.64 | 51.11 | 51.61 | 51.61 | 0.49% | 1,053,512 |
| Sep 5, 2025 | 51.10 | 51.46 | 51.04 | 51.36 | 51.36 | 0.29% | 1,080,244 |
| Sep 4, 2025 | 51.25 | 51.35 | 50.73 | 51.21 | 51.21 | -0.16% | 1,601,924 |
| Sep 3, 2025 | 51.72 | 51.86 | 51.28 | 51.29 | 51.29 | -0.70% | 1,130,676 |
| Sep 2, 2025 | 51.60 | 51.75 | 51.30 | 51.65 | 51.65 | 0.08% | 1,339,430 |
| Sep 1, 2025 | 51.38 | 51.79 | 51.21 | 51.61 | 51.61 | 0.35% | 1,694,249 |
| Aug 29, 2025 | 51.28 | 52.00 | 51.18 | 51.43 | 51.43 | 0.31% | 2,181,214 |
| Aug 28, 2025 | 51.51 | 51.85 | 50.83 | 51.27 | 51.27 | -0.47% | 2,225,518 |
| Aug 27, 2025 | 51.88 | 52.08 | 51.51 | 51.51 | 51.51 | -0.52% | 2,625,121 |
| Aug 26, 2025 | 52.50 | 52.74 | 51.78 | 51.78 | 51.78 | -1.67% | 7,928,304 |
| Aug 25, 2025 | 51.99 | 52.75 | 51.75 | 52.66 | 52.66 | 1.29% | 2,396,651 |
| Aug 22, 2025 | 51.97 | 52.10 | 51.68 | 51.99 | 51.99 | 0.06% | 1,727,144 |
| Aug 21, 2025 | 51.89 | 52.11 | 51.59 | 51.96 | 51.96 | 0.13% | 1,266,043 |
| Aug 20, 2025 | 51.91 | 51.94 | 51.68 | 51.89 | 51.89 | -0.40% | 1,407,486 |
| Aug 19, 2025 | 52.11 | 52.25 | 51.76 | 52.10 | 52.10 | -0.10% | 1,287,768 |
| Aug 18, 2025 | 52.22 | 52.45 | 51.55 | 52.15 | 52.15 | -0.27% | 2,380,779 |
| Aug 15, 2025 | 51.80 | 52.39 | 51.77 | 52.29 | 52.29 | 0.75% | 2,521,526 |
| Aug 14, 2025 | 51.20 | 52.00 | 51.18 | 51.90 | 51.90 | 1.27% | 2,353,325 |
| Aug 13, 2025 | 51.20 | 51.34 | 51.12 | 51.25 | 51.25 | 0.12% | 1,077,976 |
| Aug 12, 2025 | 51.18 | 51.29 | 51.01 | 51.19 | 51.19 | 0.04% | 1,335,475 |
| Aug 11, 2025 | 51.30 | 51.39 | 51.00 | 51.17 | 51.17 | -0.37% | 1,713,497 |
| Aug 8, 2025 | 51.11 | 51.48 | 51.11 | 51.36 | 51.36 | 0.16% | 929,848 |
| Aug 7, 2025 | 51.25 | 51.34 | 51.02 | 51.28 | 51.28 | 0.10% | 1,158,782 |
| Aug 6, 2025 | 51.50 | 51.69 | 51.20 | 51.23 | 51.23 | -0.33% | 1,296,000 |
| Aug 5, 2025 | 51.54 | 51.79 | 51.40 | 51.40 | 51.40 | -0.21% | 1,367,700 |
| Aug 4, 2025 | 51.62 | 51.85 | 51.43 | 51.51 | 51.51 | -0.66% | 1,057,725 |
| Aug 1, 2025 | 51.71 | 52.08 | 51.65 | 51.85 | 51.85 | -0.12% | 895,175 |
| Jul 31, 2025 | 51.80 | 52.14 | 51.53 | 51.91 | 51.91 | 0.08% | 2,266,702 |
| Jul 30, 2025 | 51.20 | 52.15 | 51.19 | 51.87 | 51.87 | 1.29% | 2,064,908 |
| Jul 29, 2025 | 51.60 | 51.62 | 51.12 | 51.21 | 51.21 | -0.91% | 1,405,721 |
| Jul 28, 2025 | 51.68 | 51.96 | 51.51 | 51.68 | 51.68 | -0.06% | 1,568,477 |
| Jul 25, 2025 | 51.83 | 52.32 | 51.65 | 51.71 | 51.71 | -0.25% | 2,070,300 |
| Jul 24, 2025 | 52.82 | 52.91 | 50.19 | 51.84 | 51.84 | -3.01% | 5,487,596 |
| Jul 23, 2025 | 52.99 | 53.54 | 52.81 | 53.45 | 53.45 | 0.96% | 2,114,709 |
| Jul 22, 2025 | 52.99 | 53.14 | 52.68 | 52.94 | 52.94 | -0.02% | 1,771,333 |
| Jul 21, 2025 | 53.18 | 53.23 | 52.53 | 52.95 | 52.95 | -0.43% | 1,128,500 |