Shanghai Supezet Engineering Technology Corp., Ltd. (SHA:688121)
China
· Delayed Price · Currency is CNY 6.44
-1.28 (-16.58%)
Apr 30, 2026, 11:29 AM CST
SHA:688121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -20.00% | 3,828,985 |
| Apr 28, 2026 | 9.84 | 9.88 | 9.59 | 9.65 | 9.65 | -3.11% | 5,675,684 |
| Apr 27, 2026 | 9.81 | 9.97 | 9.64 | 9.96 | 9.96 | 0.61% | 4,655,107 |
| Apr 24, 2026 | 9.74 | 9.95 | 9.52 | 9.90 | 9.90 | 1.12% | 6,875,877 |
| Apr 23, 2026 | 10.33 | 10.34 | 9.66 | 9.79 | 9.79 | -5.50% | 9,991,112 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.30 | 10.36 | 10.36 | -2.72% | 4,970,733 |
| Apr 21, 2026 | 10.70 | 10.74 | 10.59 | 10.65 | 10.65 | -0.47% | 2,372,967 |
| Apr 20, 2026 | 10.82 | 10.82 | 10.51 | 10.70 | 10.70 | -1.11% | 3,840,091 |
| Apr 17, 2026 | 10.90 | 10.93 | 10.74 | 10.82 | 10.82 | -1.01% | 2,657,745 |
| Apr 16, 2026 | 10.90 | 10.99 | 10.77 | 10.93 | 10.93 | 0.64% | 2,329,178 |
| Apr 15, 2026 | 10.99 | 11.04 | 10.77 | 10.86 | 10.86 | -0.73% | 2,829,224 |
| Apr 14, 2026 | 11.13 | 11.16 | 10.86 | 10.94 | 10.94 | -0.45% | 2,039,405 |
| Apr 13, 2026 | 11.10 | 11.10 | 10.95 | 10.99 | 10.99 | -1.08% | 1,746,577 |
| Apr 10, 2026 | 10.88 | 11.22 | 10.87 | 11.11 | 11.11 | 2.40% | 2,884,529 |
| Apr 9, 2026 | 11.13 | 11.13 | 10.83 | 10.85 | 10.85 | -2.25% | 2,321,768 |
| Apr 8, 2026 | 10.82 | 11.20 | 10.82 | 11.10 | 11.10 | 3.35% | 3,871,546 |
| Apr 7, 2026 | 10.38 | 10.75 | 10.38 | 10.74 | 10.74 | 2.29% | 2,103,772 |
| Apr 3, 2026 | 10.70 | 10.77 | 10.40 | 10.50 | 10.50 | -1.59% | 2,386,891 |
| Apr 2, 2026 | 10.90 | 10.95 | 10.60 | 10.67 | 10.67 | -1.93% | 2,181,774 |
| Apr 1, 2026 | 10.83 | 11.03 | 10.75 | 10.88 | 10.88 | 1.49% | 2,488,615 |
| Mar 31, 2026 | 10.79 | 11.03 | 10.66 | 10.72 | 10.72 | -0.65% | 3,057,510 |
| Mar 30, 2026 | 10.87 | 10.95 | 10.63 | 10.79 | 10.79 | -1.73% | 2,297,988 |
| Mar 27, 2026 | 10.57 | 10.98 | 10.52 | 10.98 | 10.98 | 2.52% | 2,449,951 |
| Mar 26, 2026 | 10.87 | 10.99 | 10.59 | 10.71 | 10.71 | -1.56% | 2,211,851 |
| Mar 25, 2026 | 10.83 | 10.97 | 10.75 | 10.88 | 10.88 | 0.93% | 3,080,211 |
| Mar 24, 2026 | 10.43 | 10.78 | 10.25 | 10.78 | 10.78 | 5.17% | 3,759,289 |
| Mar 23, 2026 | 10.90 | 10.96 | 10.14 | 10.25 | 10.25 | -7.66% | 6,128,966 |
| Mar 20, 2026 | 11.97 | 11.98 | 11.09 | 11.10 | 11.10 | -6.49% | 7,358,392 |
| Mar 19, 2026 | 12.09 | 12.29 | 11.80 | 11.87 | 11.87 | -2.70% | 3,221,330 |
| Mar 18, 2026 | 12.02 | 12.22 | 11.93 | 12.20 | 12.20 | 1.33% | 2,984,532 |
| Mar 17, 2026 | 12.48 | 12.59 | 11.97 | 12.04 | 12.04 | -3.76% | 4,996,101 |
| Mar 16, 2026 | 12.69 | 12.96 | 12.38 | 12.51 | 12.51 | -2.49% | 5,654,697 |
| Mar 13, 2026 | 13.00 | 13.20 | 12.67 | 12.83 | 12.83 | -0.23% | 5,408,505 |
| Mar 12, 2026 | 12.79 | 13.06 | 12.72 | 12.86 | 12.86 | 0.55% | 4,630,594 |
| Mar 11, 2026 | 13.13 | 13.25 | 12.71 | 12.79 | 12.79 | -1.84% | 6,820,218 |
| 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 |