Shanghai Supezet Engineering Technology Corp., Ltd. (SHA:688121)
China
· Delayed Price · Currency is CNY 13.03
+0.25 (1.96%)
Mar 10, 2026, 3:00 PM CST
SHA:688121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.77 | 13.26 | 12.66 | 13.03 | 13.03 | 1.96% | 9,967,000 |
| Mar 9, 2026 | 12.07 | 12.97 | 11.92 | 12.78 | 12.78 | 6.41% | 13,997,550 |
| Mar 6, 2026 | 11.68 | 12.03 | 11.62 | 12.01 | 12.01 | 2.47% | 2,813,861 |
| Mar 5, 2026 | 11.63 | 11.77 | 11.60 | 11.72 | 11.72 | 2.18% | 3,145,677 |
| Mar 4, 2026 | 11.80 | 11.85 | 11.34 | 11.47 | 11.47 | -3.21% | 5,451,848 |
| Mar 3, 2026 | 12.18 | 12.27 | 11.85 | 11.85 | 11.85 | -2.71% | 5,301,524 |
| Mar 2, 2026 | 12.20 | 12.60 | 12.09 | 12.18 | 12.18 | -1.46% | 4,800,489 |
| Feb 27, 2026 | 12.50 | 12.50 | 12.19 | 12.36 | 12.36 | -0.96% | 3,359,347 |
| Feb 26, 2026 | 12.35 | 12.61 | 12.28 | 12.48 | 12.48 | 1.55% | 4,301,327 |
| Feb 25, 2026 | 12.29 | 12.53 | 12.27 | 12.29 | 12.29 | - | 3,108,013 |
| Feb 24, 2026 | 12.15 | 12.30 | 12.13 | 12.29 | 12.29 | 1.82% | 2,686,640 |
| Feb 13, 2026 | 12.05 | 12.24 | 12.00 | 12.07 | 12.07 | 0.08% | 2,439,662 |
| Feb 12, 2026 | 12.22 | 12.22 | 11.97 | 12.06 | 12.06 | -1.55% | 2,902,833 |
| Feb 11, 2026 | 12.24 | 12.36 | 12.09 | 12.25 | 12.25 | -0.16% | 2,534,365 |
| Feb 10, 2026 | 12.07 | 12.32 | 12.04 | 12.27 | 12.27 | 1.49% | 4,089,387 |
| Feb 9, 2026 | 12.06 | 12.20 | 11.97 | 12.09 | 12.09 | 0.50% | 3,110,414 |
| Feb 6, 2026 | 11.73 | 12.10 | 11.66 | 12.03 | 12.03 | 2.04% | 3,175,343 |
| Feb 5, 2026 | 11.92 | 12.07 | 11.76 | 11.79 | 11.79 | -1.34% | 3,192,665 |
| Feb 4, 2026 | 11.80 | 11.99 | 11.72 | 11.95 | 11.95 | 1.27% | 3,038,664 |
| Feb 3, 2026 | 11.53 | 11.87 | 11.52 | 11.80 | 11.80 | 2.97% | 3,542,845 |
| Feb 2, 2026 | 11.84 | 11.85 | 11.41 | 11.46 | 11.46 | -3.21% | 4,641,340 |
| Jan 30, 2026 | 11.66 | 11.86 | 11.50 | 11.84 | 11.84 | 1.28% | 3,380,871 |
| Jan 29, 2026 | 11.70 | 11.94 | 11.57 | 11.69 | 11.69 | -0.34% | 3,445,897 |
| Jan 28, 2026 | 11.89 | 11.95 | 11.71 | 11.73 | 11.73 | -1.43% | 3,069,327 |
| Jan 27, 2026 | 11.96 | 12.06 | 11.58 | 11.90 | 11.90 | -0.67% | 4,027,382 |
| Jan 26, 2026 | 12.06 | 12.37 | 11.92 | 11.98 | 11.98 | -0.33% | 5,541,792 |
| Jan 23, 2026 | 11.91 | 12.02 | 11.86 | 12.02 | 12.02 | 1.01% | 2,477,414 |
| Jan 22, 2026 | 11.80 | 11.91 | 11.74 | 11.90 | 11.90 | 0.68% | 3,861,966 |
| Jan 21, 2026 | 11.50 | 11.82 | 11.46 | 11.82 | 11.82 | 2.43% | 5,293,994 |
| Jan 20, 2026 | 11.33 | 11.58 | 11.30 | 11.54 | 11.54 | 1.67% | 5,371,461 |
| Jan 19, 2026 | 11.18 | 11.35 | 11.15 | 11.35 | 11.35 | 1.61% | 3,368,106 |
| Jan 16, 2026 | 11.23 | 11.27 | 11.09 | 11.17 | 11.17 | -0.27% | 3,240,583 |
| Jan 15, 2026 | 11.15 | 11.29 | 11.12 | 11.20 | 11.20 | -0.53% | 3,169,878 |
| Jan 14, 2026 | 11.23 | 11.41 | 11.12 | 11.26 | 11.26 | 0.09% | 5,528,263 |
| Jan 13, 2026 | 11.30 | 11.40 | 11.17 | 11.25 | 11.25 | -0.27% | 4,771,891 |
| Jan 12, 2026 | 11.19 | 11.29 | 11.06 | 11.28 | 11.28 | 0.71% | 5,287,843 |
| Jan 9, 2026 | 11.23 | 11.32 | 11.04 | 11.20 | 11.20 | 0.18% | 5,064,646 |
| Jan 8, 2026 | 11.01 | 11.24 | 11.01 | 11.18 | 11.18 | 0.99% | 4,560,566 |
| Jan 7, 2026 | 11.10 | 11.13 | 11.00 | 11.07 | 11.07 | -0.54% | 3,719,515 |
| Jan 6, 2026 | 11.11 | 11.21 | 11.04 | 11.13 | 11.13 | 0.18% | 4,332,773 |
| Jan 5, 2026 | 10.97 | 11.13 | 10.96 | 11.11 | 11.11 | 1.74% | 3,311,818 |
| Dec 31, 2025 | 10.96 | 11.01 | 10.84 | 10.92 | 10.92 | -0.09% | 3,005,138 |
| Dec 30, 2025 | 11.00 | 11.09 | 10.86 | 10.93 | 10.93 | -0.64% | 3,400,551 |
| Dec 29, 2025 | 11.34 | 11.34 | 10.97 | 11.00 | 11.00 | -1.96% | 4,671,007 |
| Dec 26, 2025 | 11.48 | 11.48 | 11.18 | 11.22 | 11.22 | -2.01% | 4,398,971 |
| Dec 25, 2025 | 11.23 | 11.48 | 11.18 | 11.45 | 11.45 | 1.96% | 4,917,274 |
| Dec 24, 2025 | 10.92 | 11.41 | 10.89 | 11.23 | 11.23 | 1.63% | 7,846,864 |
| Dec 23, 2025 | 11.60 | 11.85 | 10.88 | 11.05 | 11.05 | 1.19% | 14,174,920 |
| Dec 22, 2025 | 10.69 | 11.18 | 10.43 | 10.92 | 10.92 | -9.98% | 13,381,980 |
| Dec 19, 2025 | 12.31 | 12.42 | 12.08 | 12.13 | 12.13 | -1.94% | 6,879,182 |
| Dec 18, 2025 | 12.46 | 12.51 | 12.34 | 12.37 | 12.37 | -0.64% | 1,980,782 |
| Dec 17, 2025 | 12.45 | 12.50 | 12.20 | 12.45 | 12.45 | -0.80% | 2,461,508 |
| Dec 16, 2025 | 12.49 | 12.80 | 12.43 | 12.55 | 12.55 | -0.08% | 2,267,825 |
| Dec 15, 2025 | 12.52 | 12.66 | 12.40 | 12.56 | 12.56 | 0.08% | 1,847,837 |
| Dec 12, 2025 | 12.33 | 12.93 | 12.33 | 12.55 | 12.55 | 2.03% | 4,154,103 |
| Dec 11, 2025 | 12.54 | 12.59 | 12.27 | 12.30 | 12.30 | -1.44% | 1,984,609 |
| Dec 10, 2025 | 12.59 | 12.67 | 12.39 | 12.48 | 12.48 | -1.34% | 2,035,025 |
| Dec 9, 2025 | 12.66 | 12.92 | 12.62 | 12.65 | 12.65 | 0.24% | 2,887,960 |
| Dec 8, 2025 | 12.56 | 12.76 | 12.52 | 12.62 | 12.62 | 0.64% | 2,109,518 |
| Dec 5, 2025 | 12.19 | 12.54 | 12.19 | 12.54 | 12.54 | 2.37% | 1,862,162 |
| Dec 4, 2025 | 12.35 | 12.45 | 12.18 | 12.25 | 12.25 | -0.81% | 1,553,216 |
| Dec 3, 2025 | 12.49 | 12.63 | 12.34 | 12.35 | 12.35 | -1.04% | 2,732,157 |
| Dec 2, 2025 | 12.42 | 12.51 | 12.32 | 12.48 | 12.48 | 0.16% | 2,058,445 |
| Dec 1, 2025 | 12.49 | 12.61 | 12.40 | 12.46 | 12.46 | -0.16% | 2,450,728 |
| Nov 28, 2025 | 12.34 | 12.49 | 12.26 | 12.48 | 12.48 | 1.38% | 1,373,686 |
| Nov 27, 2025 | 12.17 | 12.43 | 12.17 | 12.31 | 12.31 | 0.82% | 1,580,133 |
| Nov 26, 2025 | 12.40 | 12.56 | 12.17 | 12.21 | 12.21 | -1.29% | 2,436,481 |
| Nov 25, 2025 | 12.33 | 12.50 | 12.29 | 12.37 | 12.37 | 0.49% | 2,140,586 |
| Nov 24, 2025 | 12.10 | 12.40 | 12.07 | 12.31 | 12.31 | 2.16% | 2,666,803 |
| Nov 21, 2025 | 12.60 | 12.65 | 11.98 | 12.05 | 12.05 | -4.59% | 3,417,015 |
| Nov 20, 2025 | 12.77 | 12.79 | 12.53 | 12.63 | 12.63 | -0.71% | 2,367,958 |
| Nov 19, 2025 | 13.16 | 13.19 | 12.66 | 12.72 | 12.72 | -2.83% | 2,889,644 |
| Nov 18, 2025 | 13.20 | 13.38 | 13.03 | 13.09 | 13.09 | -1.58% | 2,788,291 |
| Nov 17, 2025 | 13.37 | 13.54 | 13.24 | 13.30 | 13.30 | -0.82% | 2,377,893 |
| Nov 14, 2025 | 13.22 | 13.55 | 13.21 | 13.41 | 13.41 | 0.90% | 3,114,611 |
| Nov 13, 2025 | 13.39 | 13.42 | 13.16 | 13.29 | 13.29 | 0.08% | 3,171,809 |
| Nov 12, 2025 | 13.53 | 13.71 | 13.28 | 13.28 | 13.28 | -2.28% | 3,401,912 |
| Nov 11, 2025 | 13.54 | 13.99 | 13.50 | 13.59 | 13.59 | - | 4,114,974 |
| Nov 10, 2025 | 13.32 | 13.68 | 13.20 | 13.59 | 13.59 | 2.10% | 4,082,299 |
| Nov 7, 2025 | 13.09 | 13.74 | 13.05 | 13.31 | 13.31 | 1.45% | 5,436,072 |
| Nov 6, 2025 | 13.00 | 13.18 | 12.95 | 13.12 | 13.12 | 1.31% | 2,747,890 |
| Nov 5, 2025 | 12.83 | 13.00 | 12.70 | 12.95 | 12.95 | 1.01% | 2,775,289 |
| Nov 4, 2025 | 13.00 | 13.09 | 12.69 | 12.82 | 12.82 | -0.70% | 4,024,527 |
| Nov 3, 2025 | 13.10 | 13.18 | 12.90 | 12.91 | 12.91 | -0.08% | 5,301,185 |
| Oct 31, 2025 | 12.43 | 13.02 | 12.34 | 12.92 | 12.92 | -1.75% | 9,754,802 |
| Oct 30, 2025 | 13.04 | 13.39 | 12.93 | 13.15 | 13.15 | 1.15% | 6,056,392 |
| Oct 29, 2025 | 13.07 | 13.07 | 12.76 | 13.00 | 13.00 | -0.31% | 3,500,993 |
| Oct 28, 2025 | 12.80 | 13.09 | 12.80 | 13.04 | 13.04 | 1.64% | 4,784,614 |
| Oct 27, 2025 | 12.88 | 12.95 | 12.78 | 12.83 | 12.83 | 0.39% | 2,548,627 |
| Oct 24, 2025 | 12.87 | 12.90 | 12.77 | 12.78 | 12.78 | -0.23% | 1,891,710 |
| Oct 23, 2025 | 12.90 | 12.94 | 12.69 | 12.81 | 12.81 | -0.23% | 2,198,080 |
| Oct 22, 2025 | 12.80 | 12.94 | 12.77 | 12.84 | 12.84 | -0.23% | 1,417,203 |
| Oct 21, 2025 | 12.47 | 12.87 | 12.47 | 12.87 | 12.87 | 2.71% | 2,454,067 |
| Oct 20, 2025 | 12.35 | 12.53 | 12.35 | 12.53 | 12.53 | 2.04% | 1,626,484 |
| Oct 17, 2025 | 12.73 | 12.75 | 12.27 | 12.28 | 12.28 | -3.31% | 2,927,539 |
| Oct 16, 2025 | 12.86 | 12.88 | 12.61 | 12.70 | 12.70 | -1.32% | 2,337,697 |
| Oct 15, 2025 | 12.72 | 12.91 | 12.68 | 12.87 | 12.87 | 1.18% | 2,907,805 |
| Oct 14, 2025 | 12.92 | 13.08 | 12.64 | 12.72 | 12.72 | -1.32% | 3,009,968 |
| Oct 13, 2025 | 12.61 | 12.94 | 12.52 | 12.89 | 12.89 | -0.54% | 3,068,059 |
| Oct 10, 2025 | 13.15 | 13.26 | 12.95 | 12.96 | 12.96 | -1.44% | 2,877,122 |