SUPCON Technology Co., Ltd. (688777.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 44.49 | 44.96 | 40.90 | 42.16 | 42.16 | 32,175,598 |
| Jun 13, 2024 | 44.55 | 45.00 | 44.00 | 44.49 | 44.49 | 9,539,198 |
| Jun 12, 2024 | 43.80 | 44.48 | 43.55 | 44.14 | 44.14 | 7,393,406 |
| Jun 11, 2024 | 43.30 | 43.92 | 42.78 | 43.54 | 43.54 | 7,078,204 |
| Jun 07, 2024 | 44.06 | 44.39 | 42.80 | 43.22 | 43.22 | 6,381,920 |
| Jun 06, 2024 | 43.95 | 44.50 | 43.50 | 44.14 | 44.14 | 6,277,656 |
| Jun 05, 2024 | 44.10 | 44.59 | 43.80 | 43.95 | 43.95 | 6,466,413 |
| Jun 04, 2024 | 44.88 | 44.94 | 44.00 | 44.15 | 44.15 | 6,824,024 |
| Jun 03, 2024 | 43.16 | 45.63 | 43.16 | 44.30 | 44.30 | 16,479,780 |
| May 31, 2024 | 42.35 | 43.11 | 42.15 | 42.65 | 42.65 | 5,313,486 |
| May 30, 2024 | 41.48 | 42.55 | 41.22 | 42.17 | 42.17 | 5,794,390 |
| May 30, 2024 | 0.7 Dividend | |||||
| May 29, 2024 | 41.99 | 42.35 | 41.79 | 42.05 | 41.35 | 3,800,673 |
| May 28, 2024 | 43.00 | 43.08 | 41.85 | 41.96 | 41.26 | 6,660,247 |
| May 27, 2024 | 42.04 | 43.46 | 41.83 | 43.35 | 42.63 | 6,956,989 |
| May 24, 2024 | 42.41 | 42.59 | 41.75 | 41.79 | 41.09 | 6,073,194 |
| May 23, 2024 | 43.38 | 43.60 | 42.26 | 42.40 | 41.69 | 6,697,709 |
| May 22, 2024 | 43.37 | 43.60 | 42.26 | 43.25 | 42.53 | 8,843,376 |
| May 21, 2024 | 42.30 | 44.14 | 42.18 | 43.66 | 42.93 | 18,041,375 |
| May 20, 2024 | 46.50 | 46.50 | 38.70 | 42.35 | 41.65 | 36,695,873 |
| May 17, 2024 | 45.10 | 46.33 | 45.00 | 46.32 | 45.55 | 8,562,332 |
| May 16, 2024 | 45.46 | 45.58 | 44.95 | 45.10 | 44.35 | 6,633,760 |
| May 15, 2024 | 45.84 | 46.19 | 45.07 | 45.22 | 44.47 | 5,949,641 |
| May 14, 2024 | 46.48 | 46.99 | 45.75 | 45.97 | 45.20 | 7,296,513 |
| May 13, 2024 | 45.98 | 46.58 | 45.52 | 46.31 | 45.54 | 7,551,174 |
| May 10, 2024 | 46.99 | 47.17 | 45.72 | 46.12 | 45.35 | 10,510,090 |
| May 09, 2024 | 46.80 | 47.17 | 46.47 | 47.07 | 46.29 | 11,824,618 |
| May 08, 2024 | 48.10 | 48.20 | 46.80 | 46.80 | 46.02 | 12,182,102 |
| May 07, 2024 | 49.00 | 49.38 | 48.25 | 48.33 | 47.53 | 9,645,493 |
| May 06, 2024 | 48.27 | 49.67 | 48.27 | 49.25 | 48.43 | 14,628,121 |
| Apr 30, 2024 | 48.42 | 48.81 | 47.50 | 47.67 | 46.88 | 10,830,691 |
| Apr 29, 2024 | 49.00 | 49.20 | 47.88 | 48.62 | 47.81 | 12,112,201 |
| Apr 26, 2024 | 48.21 | 48.98 | 47.92 | 48.50 | 47.69 | 15,176,066 |
| Apr 25, 2024 | 47.28 | 48.59 | 47.25 | 48.44 | 47.63 | 12,533,932 |
| Apr 24, 2024 | 47.14 | 47.99 | 46.84 | 47.58 | 46.79 | 14,134,520 |
| Apr 23, 2024 | 46.80 | 47.31 | 46.40 | 46.81 | 46.03 | 8,672,003 |
| Apr 22, 2024 | 47.00 | 47.87 | 46.30 | 46.66 | 45.88 | 11,220,291 |
| Apr 19, 2024 | 46.52 | 48.10 | 46.12 | 47.54 | 46.75 | 14,955,089 |
| Apr 18, 2024 | 46.60 | 47.39 | 46.30 | 46.88 | 46.10 | 14,872,143 |
| Apr 17, 2024 | 44.97 | 46.98 | 44.78 | 46.98 | 46.20 | 19,475,194 |
| Apr 16, 2024 | 44.55 | 45.55 | 44.00 | 44.42 | 43.68 | 11,104,370 |
| Apr 15, 2024 | 44.64 | 45.38 | 44.05 | 44.69 | 43.95 | 12,811,946 |
| Apr 12, 2024 | 44.13 | 45.15 | 44.10 | 44.60 | 43.86 | 9,706,149 |
| Apr 11, 2024 | 43.99 | 45.10 | 43.76 | 43.88 | 43.15 | 9,723,475 |
| Apr 10, 2024 | 44.30 | 45.16 | 43.45 | 43.80 | 43.07 | 9,785,047 |
| Apr 09, 2024 | 44.85 | 44.98 | 43.00 | 44.14 | 43.41 | 11,939,701 |
| Apr 08, 2024 | 45.45 | 45.63 | 44.55 | 44.85 | 44.10 | 8,298,023 |
| Apr 03, 2024 | 46.02 | 46.81 | 45.72 | 45.72 | 44.96 | 7,917,328 |
| Apr 02, 2024 | 46.95 | 46.97 | 45.62 | 46.23 | 45.46 | 9,975,366 |
| Apr 01, 2024 | 46.63 | 47.15 | 46.20 | 46.94 | 46.16 | 9,956,327 |
| Mar 29, 2024 | 45.90 | 46.35 | 45.43 | 46.53 | 45.76 | 5,935,887 |
| Mar 28, 2024 | 44.04 | 46.88 | 43.83 | 46.36 | 45.59 | 17,272,661 |
| Mar 27, 2024 | 44.41 | 45.08 | 43.82 | 44.10 | 43.37 | 8,875,355 |
| Mar 26, 2024 | 44.70 | 44.98 | 43.30 | 44.20 | 43.46 | 12,202,243 |
| Mar 25, 2024 | 45.29 | 46.36 | 44.60 | 44.68 | 43.94 | 11,059,271 |
| Mar 22, 2024 | 45.20 | 46.01 | 44.71 | 45.49 | 44.73 | 12,929,411 |
| Mar 21, 2024 | 45.78 | 46.19 | 44.94 | 45.13 | 44.38 | 10,894,148 |
| Mar 20, 2024 | 46.38 | 46.80 | 45.28 | 45.36 | 44.60 | 20,390,084 |
| Mar 19, 2024 | 48.00 | 48.00 | 46.40 | 46.43 | 45.66 | 15,573,582 |
| Mar 18, 2024 | 47.71 | 48.50 | 47.62 | 48.10 | 47.30 | 14,654,767 |
| Mar 15, 2024 | 46.31 | 47.59 | 46.14 | 47.59 | 46.80 | 10,903,763 |
| Mar 14, 2024 | 47.35 | 48.29 | 46.13 | 46.69 | 45.91 | 14,760,623 |
| Mar 13, 2024 | 47.77 | 48.21 | 47.21 | 47.46 | 46.67 | 10,141,942 |
| Mar 12, 2024 | 48.30 | 48.69 | 47.26 | 47.60 | 46.81 | 14,069,002 |
| Mar 11, 2024 | 48.00 | 48.65 | 47.49 | 48.60 | 47.79 | 12,739,477 |
| Mar 08, 2024 | 46.65 | 48.10 | 46.12 | 48.07 | 47.27 | 14,285,928 |
| Mar 07, 2024 | 48.28 | 49.98 | 46.61 | 46.70 | 45.92 | 22,224,482 |
| Mar 06, 2024 | 47.23 | 48.27 | 46.47 | 47.38 | 46.59 | 13,604,923 |
| Mar 05, 2024 | 47.24 | 48.07 | 46.80 | 47.23 | 46.44 | 14,295,949 |
| Mar 04, 2024 | 48.37 | 48.59 | 47.10 | 47.77 | 46.97 | 16,238,224 |
| Mar 01, 2024 | 46.73 | 49.30 | 46.25 | 48.38 | 47.57 | 24,309,871 |
| Feb 29, 2024 | 43.30 | 46.02 | 43.30 | 45.98 | 45.21 | 19,535,248 |
| Feb 28, 2024 | 45.50 | 47.28 | 43.45 | 43.48 | 42.76 | 25,528,259 |
| Feb 27, 2024 | 43.20 | 46.97 | 42.85 | 45.90 | 45.14 | 23,536,658 |
| Feb 26, 2024 | 43.77 | 44.00 | 42.42 | 42.86 | 42.15 | 15,958,455 |
| Feb 23, 2024 | 40.96 | 41.25 | 40.25 | 41.20 | 40.51 | 9,029,739 |
| Feb 22, 2024 | 40.60 | 41.22 | 40.40 | 40.95 | 40.27 | 6,968,169 |
| Feb 21, 2024 | 39.94 | 41.37 | 39.66 | 40.38 | 39.71 | 8,619,568 |
| Feb 20, 2024 | 40.14 | 40.67 | 39.61 | 40.19 | 39.52 | 6,565,473 |
| Feb 19, 2024 | 40.50 | 41.43 | 39.40 | 40.50 | 39.83 | 11,244,077 |
| Feb 08, 2024 | 40.58 | 41.07 | 39.61 | 40.14 | 39.47 | 10,830,245 |
| Feb 07, 2024 | 39.47 | 40.55 | 39.10 | 40.17 | 39.50 | 12,548,787 |
| Feb 06, 2024 | 37.20 | 39.87 | 36.50 | 39.59 | 38.93 | 12,965,189 |
| Feb 05, 2024 | 35.40 | 38.15 | 34.16 | 37.25 | 36.63 | 13,960,227 |
| Feb 02, 2024 | 35.84 | 36.68 | 34.00 | 35.23 | 34.64 | 10,590,965 |
| Feb 01, 2024 | 35.01 | 36.85 | 34.94 | 35.62 | 35.03 | 6,410,753 |
| Jan 31, 2024 | 35.35 | 36.35 | 34.20 | 35.30 | 34.71 | 8,409,564 |
| Jan 30, 2024 | 36.41 | 36.70 | 35.60 | 35.66 | 35.07 | 5,142,132 |
| Jan 29, 2024 | 37.83 | 38.40 | 36.55 | 36.59 | 35.98 | 5,854,768 |
| Jan 26, 2024 | 38.35 | 39.26 | 37.55 | 37.65 | 37.02 | 5,800,467 |
| Jan 25, 2024 | 37.70 | 38.74 | 36.91 | 38.49 | 37.85 | 7,798,929 |
| Jan 24, 2024 | 36.93 | 37.78 | 36.21 | 37.68 | 37.05 | 7,689,203 |
| Jan 23, 2024 | 35.27 | 37.18 | 35.02 | 36.79 | 36.18 | 7,687,877 |
| Jan 22, 2024 | 36.90 | 36.99 | 35.16 | 35.27 | 34.68 | 8,480,375 |
| Jan 19, 2024 | 37.50 | 38.18 | 36.91 | 36.98 | 36.36 | 5,179,790 |
| Jan 18, 2024 | 37.24 | 37.83 | 36.43 | 37.68 | 37.05 | 7,381,540 |
| Jan 17, 2024 | 38.72 | 38.80 | 37.40 | 37.40 | 36.78 | 6,751,018 |
| Jan 16, 2024 | 39.87 | 40.03 | 38.08 | 38.93 | 38.28 | 8,793,117 |
| Jan 15, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 39.82 | - |
| Jan 12, 2024 | 39.70 | 40.70 | 39.65 | 40.49 | 39.82 | 6,637,062 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.