Zhejiang Supor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.37	49.69	48.78	48.78	48.78	-1.20%	1,452,884
Dec 4, 2025	49.72	50.00	49.10	49.37	49.37	-0.68%	1,641,642
Dec 3, 2025	49.00	49.97	48.85	49.71	49.71	1.61%	2,712,080
Dec 2, 2025	49.24	49.67	48.91	48.92	48.92	-1.13%	2,474,331
Dec 1, 2025	50.25	50.38	48.80	49.48	49.48	-2.17%	3,723,681
Nov 28, 2025	50.41	50.92	50.24	50.58	50.58	0.04%	1,382,010
Nov 27, 2025	50.17	50.65	49.93	50.56	50.56	0.78%	1,401,025
Nov 26, 2025	50.10	50.31	49.85	50.17	50.17	0.14%	1,050,442
Nov 25, 2025	50.64	50.70	49.82	50.10	50.10	-0.97%	1,926,420
Nov 24, 2025	50.06	50.70	50.05	50.59	50.59	1.22%	2,202,494
Nov 21, 2025	49.60	50.48	49.60	49.98	49.98	0.20%	2,515,837
Nov 20, 2025	49.24	50.14	49.14	49.88	49.88	1.14%	1,680,293
Nov 19, 2025	49.81	49.97	49.22	49.32	49.32	-0.86%	1,891,651
Nov 18, 2025	49.86	50.25	49.58	49.75	49.75	-0.12%	2,227,856
Nov 17, 2025	49.26	50.01	48.59	49.81	49.81	1.14%	2,838,664
Nov 14, 2025	49.10	49.58	49.00	49.25	49.25	0.20%	1,740,799
Nov 13, 2025	48.86	49.27	48.49	49.15	49.15	0.72%	1,789,800
Nov 12, 2025	48.81	49.48	48.63	48.80	48.80	-0.04%	1,848,844
Nov 11, 2025	48.40	48.86	48.06	48.82	48.82	0.91%	1,780,847
Nov 10, 2025	47.78	48.40	47.57	48.38	48.38	1.23%	1,713,472
Nov 7, 2025	48.00	48.20	47.56	47.79	47.79	-0.27%	1,120,900
Nov 6, 2025	48.11	48.11	47.82	47.92	47.92	-0.39%	1,306,203
Nov 5, 2025	47.39	48.11	47.21	48.11	48.11	1.50%	1,510,724
Nov 4, 2025	47.42	47.68	47.29	47.40	47.40	-0.06%	1,202,817
Nov 3, 2025	47.70	47.70	47.18	47.43	47.43	-0.57%	1,437,472
Oct 31, 2025	47.10	47.76	47.00	47.70	47.70	1.47%	2,637,098
Oct 30, 2025	47.05	47.22	46.90	47.01	47.01	-0.21%	1,533,138
Oct 29, 2025	47.45	47.45	46.97	47.11	47.11	-0.72%	1,316,600
Oct 28, 2025	47.15	47.46	47.01	47.45	47.45	0.70%	2,053,372
Oct 27, 2025	46.98	47.40	46.81	47.12	47.12	0.26%	2,036,700
Oct 24, 2025	47.50	47.60	47.00	47.00	47.00	-1.69%	2,710,015
Oct 23, 2025	47.85	47.89	47.60	47.81	47.81	0.23%	1,315,614
Oct 22, 2025	47.83	47.99	47.59	47.70	47.70	-0.27%	966,668
Oct 21, 2025	48.30	48.35	47.81	47.83	47.83	-0.85%	1,391,703
Oct 20, 2025	48.60	48.80	48.00	48.24	48.24	-0.43%	1,406,113
Oct 17, 2025	48.40	48.75	48.31	48.45	48.45	0.02%	1,868,958
Oct 16, 2025	48.58	48.80	48.23	48.44	48.44	-0.29%	1,579,774
Oct 15, 2025	48.53	48.81	48.20	48.58	48.58	0.04%	2,249,942
Oct 14, 2025	47.81	48.69	47.35	48.56	48.56	1.57%	3,085,458
Oct 13, 2025	47.26	48.09	46.91	47.81	47.81	0.17%	2,396,381
Oct 10, 2025	47.40	47.80	47.13	47.73	47.73	0.51%	1,764,840
Oct 9, 2025	47.06	47.64	47.06	47.49	47.49	-0.54%	1,663,497
Sep 30, 2025	47.70	47.85	47.40	47.75	47.75	-0.08%	1,003,300
Sep 29, 2025	48.41	48.49	47.61	47.79	47.79	-1.40%	1,990,578
Sep 26, 2025	48.73	48.86	48.11	48.47	48.47	-0.68%	1,809,622
Sep 25, 2025	49.59	49.60	48.72	48.80	48.80	-1.63%	2,304,740
Sep 24, 2025	49.34	49.90	49.21	49.61	49.61	0.12%	1,545,138
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%	843,828