Super Telecom Co.,Ltd (SHA:603322)
China
· Delayed Price · Currency is CNY 35.87
+0.35 (0.99%)
Mar 10, 2026, 3:00 PM CST
Super Telecom Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.96 | 35.47 | 34.88 | 35.46 | 35.46 | 0.57% | 3,209,687 |
| Mar 5, 2026 | 35.00 | 35.49 | 34.90 | 35.26 | 35.26 | 3.13% | 4,476,500 |
| Mar 4, 2026 | 34.07 | 34.82 | 33.75 | 34.19 | 34.19 | -0.90% | 4,214,390 |
| Mar 3, 2026 | 36.20 | 36.71 | 34.41 | 34.50 | 34.50 | -5.01% | 6,201,066 |
| Mar 2, 2026 | 37.02 | 37.34 | 36.20 | 36.32 | 36.32 | -3.99% | 5,828,000 |
| Feb 27, 2026 | 37.20 | 38.06 | 37.14 | 37.83 | 37.83 | 0.93% | 4,516,200 |
| Feb 26, 2026 | 37.10 | 37.82 | 37.06 | 37.48 | 37.48 | 1.02% | 4,248,100 |
| Feb 25, 2026 | 37.25 | 37.49 | 37.00 | 37.10 | 37.10 | -0.19% | 2,988,100 |
| Feb 24, 2026 | 37.49 | 37.60 | 36.78 | 37.17 | 37.17 | -0.43% | 3,301,600 |
| Feb 13, 2026 | 37.31 | 38.20 | 37.25 | 37.33 | 37.33 | -0.48% | 4,020,244 |
| Feb 12, 2026 | 37.75 | 37.88 | 37.01 | 37.51 | 37.51 | 0.81% | 4,152,552 |
| Feb 11, 2026 | 37.80 | 37.98 | 37.15 | 37.21 | 37.21 | -1.09% | 3,690,700 |
| Feb 10, 2026 | 37.25 | 38.10 | 37.01 | 37.62 | 37.62 | 0.99% | 4,573,352 |
| Feb 9, 2026 | 36.60 | 37.30 | 36.50 | 37.25 | 37.25 | 2.82% | 4,573,840 |
| Feb 6, 2026 | 35.72 | 36.56 | 35.50 | 36.23 | 36.23 | 0.67% | 4,053,115 |
| Feb 5, 2026 | 36.12 | 36.40 | 35.86 | 35.99 | 35.99 | -1.21% | 3,265,400 |
| Feb 4, 2026 | 37.00 | 37.10 | 36.13 | 36.43 | 36.43 | -2.07% | 5,047,700 |
| Feb 3, 2026 | 36.88 | 37.25 | 36.60 | 37.20 | 37.20 | 2.37% | 4,697,600 |
| Feb 2, 2026 | 37.26 | 37.87 | 36.33 | 36.34 | 36.34 | -2.47% | 4,707,515 |
| Jan 30, 2026 | 36.50 | 37.50 | 36.22 | 37.26 | 37.26 | 1.20% | 5,414,196 |
| Jan 29, 2026 | 36.13 | 38.36 | 36.07 | 36.82 | 36.82 | 1.24% | 9,375,032 |
| Jan 28, 2026 | 37.88 | 38.19 | 36.33 | 36.37 | 36.37 | -4.74% | 10,612,300 |
| Jan 27, 2026 | 38.99 | 38.99 | 37.09 | 38.18 | 38.18 | -1.19% | 5,976,508 |
| Jan 26, 2026 | 39.83 | 40.16 | 38.26 | 38.64 | 38.64 | -3.01% | 7,502,968 |
| Jan 23, 2026 | 39.60 | 39.96 | 39.50 | 39.84 | 39.84 | 0.28% | 5,870,311 |
| Jan 22, 2026 | 39.27 | 39.86 | 39.09 | 39.73 | 39.73 | 1.61% | 7,745,100 |
| Jan 21, 2026 | 38.81 | 39.50 | 38.73 | 39.10 | 39.10 | -0.18% | 3,933,600 |
| Jan 20, 2026 | 39.73 | 39.99 | 38.80 | 39.17 | 39.17 | -1.63% | 5,637,200 |
| Jan 19, 2026 | 40.17 | 40.17 | 39.56 | 39.82 | 39.82 | -1.39% | 5,871,200 |
| Jan 16, 2026 | 41.42 | 41.77 | 40.16 | 40.38 | 40.38 | -2.79% | 8,568,800 |
| Jan 15, 2026 | 41.37 | 42.30 | 40.90 | 41.54 | 41.54 | -0.57% | 8,566,992 |
| Jan 14, 2026 | 40.30 | 42.19 | 40.30 | 41.78 | 41.78 | 3.01% | 12,468,120 |
| Jan 13, 2026 | 42.85 | 42.85 | 40.23 | 40.56 | 40.56 | -4.34% | 12,549,623 |
| Jan 12, 2026 | 40.86 | 42.48 | 40.55 | 42.40 | 42.40 | 3.79% | 12,878,250 |
| Jan 9, 2026 | 40.95 | 40.99 | 40.30 | 40.85 | 40.85 | 0.47% | 10,205,140 |
| Jan 8, 2026 | 39.89 | 40.88 | 39.80 | 40.66 | 40.66 | 1.93% | 10,027,980 |
| Jan 7, 2026 | 39.80 | 40.13 | 39.63 | 39.89 | 39.89 | -0.03% | 7,787,902 |
| Jan 6, 2026 | 40.00 | 40.18 | 39.33 | 39.90 | 39.90 | 0.25% | 9,782,672 |
| Jan 5, 2026 | 38.72 | 40.18 | 38.66 | 39.80 | 39.80 | 3.75% | 11,010,580 |
| Dec 31, 2025 | 38.70 | 38.70 | 38.23 | 38.36 | 38.36 | -0.88% | 5,391,300 |
| Dec 30, 2025 | 38.31 | 39.10 | 38.27 | 38.70 | 38.70 | 0.21% | 6,569,599 |
| Dec 29, 2025 | 38.01 | 39.20 | 38.01 | 38.62 | 38.62 | 1.34% | 8,433,314 |
| Dec 26, 2025 | 38.30 | 38.68 | 38.00 | 38.11 | 38.11 | -0.83% | 7,379,400 |
| Dec 25, 2025 | 38.81 | 38.83 | 38.20 | 38.43 | 38.43 | -1.00% | 8,311,218 |
| Dec 24, 2025 | 38.67 | 39.14 | 38.60 | 38.82 | 38.82 | 0.13% | 6,863,800 |
| Dec 23, 2025 | 39.80 | 40.06 | 38.44 | 38.77 | 38.77 | -2.64% | 10,381,900 |
| Dec 22, 2025 | 40.00 | 40.58 | 39.80 | 39.82 | 39.82 | -1.97% | 9,599,884 |
| Dec 19, 2025 | 40.14 | 40.98 | 39.15 | 40.62 | 40.62 | 1.42% | 14,262,400 |
| Dec 18, 2025 | 40.50 | 41.20 | 40.00 | 40.05 | 40.05 | -4.82% | 15,348,170 |
| Dec 17, 2025 | 45.30 | 45.80 | 42.08 | 42.08 | 42.08 | -10.01% | 21,985,750 |
| Dec 16, 2025 | 52.70 | 52.80 | 46.76 | 46.76 | 46.76 | -9.99% | 20,379,070 |
| Dec 15, 2025 | 51.97 | 53.69 | 51.34 | 51.95 | 51.95 | -2.53% | 14,393,080 |
| Dec 12, 2025 | 50.50 | 55.31 | 50.00 | 53.30 | 53.30 | 3.05% | 18,199,946 |
| Dec 11, 2025 | 53.16 | 53.66 | 51.68 | 51.72 | 51.72 | -2.80% | 15,620,960 |
| Dec 10, 2025 | 51.69 | 53.68 | 50.37 | 53.21 | 53.21 | 2.96% | 18,724,370 |
| Dec 9, 2025 | 49.50 | 52.00 | 49.03 | 51.68 | 51.68 | 3.42% | 16,164,300 |
| Dec 8, 2025 | 48.50 | 50.99 | 48.15 | 49.97 | 49.97 | 1.46% | 14,135,460 |
| Dec 5, 2025 | 50.95 | 51.93 | 48.67 | 49.25 | 49.25 | -2.97% | 17,772,860 |
| Dec 4, 2025 | 48.00 | 51.51 | 47.68 | 50.76 | 50.76 | 5.77% | 19,161,130 |
| Dec 3, 2025 | 47.70 | 48.80 | 46.43 | 47.99 | 47.99 | -0.29% | 8,034,100 |
| Dec 2, 2025 | 49.00 | 49.44 | 47.89 | 48.13 | 48.13 | -2.55% | 7,628,500 |
| Dec 1, 2025 | 47.50 | 49.70 | 47.15 | 49.39 | 49.39 | 3.13% | 11,365,350 |
| Nov 28, 2025 | 49.20 | 49.49 | 47.51 | 47.89 | 47.89 | -1.26% | 10,147,160 |
| Nov 27, 2025 | 49.50 | 49.99 | 48.35 | 48.50 | 48.50 | 1.83% | 17,415,280 |
| Nov 26, 2025 | 47.72 | 48.49 | 47.24 | 47.63 | 47.63 | -1.18% | 9,258,800 |
| Nov 25, 2025 | 44.66 | 49.39 | 44.66 | 48.20 | 48.20 | 7.35% | 14,076,640 |
| Nov 24, 2025 | 46.88 | 47.20 | 44.00 | 44.90 | 44.90 | -5.13% | 10,975,680 |
| Nov 21, 2025 | 47.60 | 49.39 | 47.20 | 47.33 | 47.33 | -2.31% | 14,490,150 |
| Nov 20, 2025 | 47.48 | 49.20 | 46.57 | 48.45 | 48.45 | 3.15% | 11,887,360 |
| Nov 19, 2025 | 47.11 | 47.50 | 46.49 | 46.97 | 46.97 | -0.74% | 6,577,900 |
| Nov 18, 2025 | 47.00 | 48.16 | 45.86 | 47.32 | 47.32 | 2.11% | 12,027,590 |
| Nov 17, 2025 | 44.51 | 46.98 | 43.57 | 46.34 | 46.34 | 1.91% | 12,220,450 |
| Nov 14, 2025 | 46.01 | 47.10 | 45.44 | 45.47 | 45.47 | 2.78% | 15,477,790 |
| Nov 13, 2025 | 44.21 | 44.44 | 43.75 | 44.24 | 44.24 | -0.92% | 7,283,896 |
| Nov 12, 2025 | 45.70 | 45.70 | 44.05 | 44.65 | 44.65 | -2.32% | 7,996,900 |
| Nov 11, 2025 | 46.67 | 46.87 | 45.56 | 45.71 | 45.71 | -1.68% | 6,100,340 |
| Nov 10, 2025 | 45.45 | 47.18 | 45.45 | 46.49 | 46.49 | 1.60% | 8,535,672 |
| Nov 7, 2025 | 46.52 | 46.92 | 45.72 | 45.76 | 45.76 | -2.78% | 8,173,200 |
| Nov 6, 2025 | 46.80 | 47.69 | 45.84 | 47.07 | 47.07 | 1.36% | 9,136,600 |
| Nov 5, 2025 | 45.45 | 47.15 | 45.38 | 46.44 | 46.44 | 0.28% | 7,768,096 |
| Nov 4, 2025 | 47.41 | 47.44 | 45.90 | 46.31 | 46.31 | -3.04% | 8,289,700 |
| Nov 3, 2025 | 46.00 | 48.33 | 45.29 | 47.76 | 47.76 | 3.62% | 14,586,920 |
| Oct 31, 2025 | 47.40 | 47.45 | 46.06 | 46.09 | 46.09 | -7.99% | 18,935,330 |
| Oct 30, 2025 | 49.40 | 51.15 | 48.77 | 50.09 | 50.09 | 0.93% | 13,187,480 |
| Oct 29, 2025 | 49.90 | 50.59 | 48.63 | 49.63 | 49.63 | -0.76% | 14,825,570 |
| Oct 28, 2025 | 52.00 | 52.13 | 50.01 | 50.01 | 50.01 | -4.42% | 17,514,800 |
| Oct 27, 2025 | 54.68 | 54.68 | 52.02 | 52.32 | 52.32 | -4.91% | 24,456,910 |
| Oct 24, 2025 | 53.68 | 56.57 | 52.80 | 55.02 | 55.02 | 1.61% | 21,076,480 |
| Oct 23, 2025 | 52.10 | 55.28 | 51.46 | 54.15 | 54.15 | 2.38% | 17,537,500 |
| Oct 22, 2025 | 53.91 | 55.40 | 52.30 | 52.89 | 52.89 | -4.74% | 21,878,770 |
| Oct 21, 2025 | 60.00 | 60.00 | 54.66 | 55.52 | 55.52 | -3.36% | 36,074,710 |
| Oct 20, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 9.99% | 2,706,900 |
| Oct 17, 2025 | 53.10 | 53.90 | 52.00 | 52.23 | 52.23 | -0.46% | 12,748,600 |
| Oct 16, 2025 | 52.70 | 53.48 | 52.01 | 52.47 | 52.47 | -1.24% | 10,453,700 |
| Oct 15, 2025 | 49.91 | 53.49 | 49.91 | 53.13 | 53.13 | 6.09% | 18,015,640 |
| Oct 14, 2025 | 55.43 | 56.30 | 49.80 | 50.08 | 50.08 | -9.29% | 23,391,080 |
| Oct 13, 2025 | 54.11 | 56.80 | 53.67 | 55.21 | 55.21 | -4.51% | 18,656,280 |
| Oct 10, 2025 | 56.20 | 59.53 | 53.89 | 57.82 | 57.82 | -0.62% | 26,254,800 |
| Oct 9, 2025 | 54.25 | 59.29 | 53.60 | 58.18 | 58.18 | 7.94% | 29,151,750 |
| Sep 30, 2025 | 53.99 | 54.56 | 51.91 | 53.90 | 53.90 | 0.96% | 22,312,610 |