Super Telecom Co.,Ltd (SHA:603322)
China
· Delayed Price · Currency is CNY 32.16
-0.56 (-1.71%)
Apr 29, 2026, 3:00 PM CST
Super Telecom Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.30 | 33.30 | 32.13 | 32.16 | 32.16 | -1.71% | 8,274,800 |
| Apr 28, 2026 | 32.89 | 34.59 | 32.45 | 32.72 | 32.72 | 1.61% | 12,122,869 |
| Apr 27, 2026 | 31.20 | 32.31 | 30.84 | 32.20 | 32.20 | -6.04% | 14,386,500 |
| Apr 24, 2026 | 35.00 | 35.00 | 33.47 | 34.27 | 34.27 | -2.23% | 8,259,600 |
| Apr 23, 2026 | 35.40 | 35.97 | 34.74 | 35.05 | 35.05 | -2.34% | 10,221,953 |
| Apr 22, 2026 | 35.55 | 36.52 | 35.42 | 35.89 | 35.89 | 1.16% | 12,906,568 |
| Apr 21, 2026 | 36.38 | 36.61 | 35.08 | 35.48 | 35.48 | -5.51% | 17,630,970 |
| Apr 20, 2026 | 37.47 | 38.60 | 37.30 | 37.55 | 37.55 | -1.42% | 22,909,562 |
| Apr 17, 2026 | 36.80 | 39.70 | 36.24 | 38.09 | 38.09 | 5.05% | 32,843,884 |
| Apr 16, 2026 | 33.05 | 36.26 | 32.97 | 36.26 | 36.26 | 10.01% | 19,061,853 |
| Apr 15, 2026 | 32.62 | 33.66 | 32.38 | 32.96 | 32.96 | 1.79% | 9,707,000 |
| Apr 14, 2026 | 32.07 | 32.52 | 32.01 | 32.38 | 32.38 | 1.57% | 3,374,000 |
| Apr 13, 2026 | 31.23 | 32.05 | 31.23 | 31.88 | 31.88 | 1.08% | 3,745,957 |
| Apr 10, 2026 | 31.83 | 32.03 | 31.54 | 31.54 | 31.54 | 0.16% | 3,271,783 |
| Apr 9, 2026 | 31.25 | 31.89 | 31.18 | 31.49 | 31.49 | -0.19% | 3,760,900 |
| Apr 8, 2026 | 31.00 | 31.58 | 30.72 | 31.55 | 31.55 | 4.54% | 5,066,620 |
| Apr 7, 2026 | 30.03 | 30.42 | 29.93 | 30.18 | 30.18 | 0.50% | 2,457,380 |
| Apr 3, 2026 | 30.42 | 30.75 | 29.93 | 30.03 | 30.03 | -1.28% | 3,296,200 |
| Apr 2, 2026 | 31.17 | 31.22 | 30.06 | 30.42 | 30.42 | -2.97% | 3,570,500 |
| Apr 1, 2026 | 30.85 | 31.68 | 30.69 | 31.35 | 31.35 | 2.62% | 3,916,400 |
| Mar 31, 2026 | 31.35 | 31.77 | 30.50 | 30.55 | 30.55 | -2.95% | 3,471,000 |
| Mar 30, 2026 | 30.03 | 31.92 | 30.03 | 31.48 | 31.48 | 3.28% | 5,861,900 |
| Mar 27, 2026 | 29.90 | 30.67 | 29.90 | 30.48 | 30.48 | 0.20% | 3,166,200 |
| Mar 26, 2026 | 30.62 | 31.32 | 30.36 | 30.42 | 30.42 | -1.20% | 4,058,600 |
| Mar 25, 2026 | 29.80 | 31.07 | 29.80 | 30.79 | 30.79 | 2.98% | 5,090,000 |
| Mar 24, 2026 | 29.58 | 29.98 | 28.53 | 29.90 | 29.90 | 3.00% | 8,089,847 |
| Mar 23, 2026 | 29.30 | 30.77 | 28.70 | 29.03 | 29.03 | -7.99% | 10,417,570 |
| Mar 20, 2026 | 33.80 | 34.37 | 31.55 | 31.55 | 31.55 | -9.99% | 12,764,260 |
| Mar 19, 2026 | 35.00 | 35.89 | 34.80 | 35.05 | 35.05 | -1.90% | 4,176,900 |
| Mar 18, 2026 | 34.97 | 35.77 | 34.52 | 35.73 | 35.73 | 3.72% | 6,608,800 |
| Mar 17, 2026 | 35.28 | 35.96 | 34.43 | 34.45 | 34.45 | -1.29% | 5,056,056 |
| Mar 16, 2026 | 35.28 | 35.28 | 34.34 | 34.90 | 34.90 | -1.55% | 5,361,985 |
| Mar 13, 2026 | 36.88 | 37.18 | 35.41 | 35.45 | 35.45 | 1.23% | 9,816,247 |
| Mar 12, 2026 | 35.74 | 36.07 | 34.83 | 35.02 | 35.02 | -2.64% | 3,986,700 |
| Mar 11, 2026 | 35.57 | 36.37 | 35.57 | 35.97 | 35.97 | 0.28% | 4,485,244 |
| Mar 10, 2026 | 35.90 | 36.39 | 35.53 | 35.87 | 35.87 | 0.99% | 4,037,444 |
| Mar 9, 2026 | 35.00 | 35.61 | 34.22 | 35.52 | 35.52 | 0.17% | 3,895,400 |
| 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 |