Supcon Technology Co.,Ltd (SHA:688777)
China
· Delayed Price · Currency is CNY 74.37
+0.12 (0.16%)
At close: Mar 9, 2026
Supcon Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.40 | 73.19 | 71.40 | 72.90 | - | -1.82% | 11,001,559 |
| Mar 6, 2026 | 75.00 | 76.57 | 73.83 | 74.25 | 74.25 | -1.76% | 15,425,060 |
| Mar 5, 2026 | 76.15 | 77.48 | 74.73 | 75.58 | 75.58 | 3.89% | 25,218,810 |
| Mar 4, 2026 | 69.80 | 73.50 | 69.66 | 72.75 | 72.75 | 3.12% | 24,230,322 |
| Mar 3, 2026 | 78.10 | 78.45 | 70.37 | 70.55 | 70.55 | -9.52% | 42,112,500 |
| Mar 2, 2026 | 78.00 | 79.30 | 77.14 | 77.97 | 77.97 | -2.78% | 16,266,690 |
| Feb 27, 2026 | 78.83 | 81.07 | 78.01 | 80.20 | 80.20 | 1.35% | 20,312,050 |
| Feb 26, 2026 | 77.44 | 80.80 | 76.78 | 79.13 | 79.13 | 1.71% | 23,863,781 |
| Feb 25, 2026 | 79.50 | 79.50 | 77.10 | 77.80 | 77.80 | -1.39% | 16,724,403 |
| Feb 24, 2026 | 83.00 | 83.80 | 77.65 | 78.90 | 78.90 | -3.19% | 23,580,995 |
| Feb 13, 2026 | 82.85 | 83.66 | 81.39 | 81.50 | 81.50 | -2.58% | 19,936,999 |
| Feb 12, 2026 | 83.80 | 84.87 | 82.61 | 83.66 | 83.66 | -0.26% | 18,730,017 |
| Feb 11, 2026 | 85.92 | 86.29 | 83.80 | 83.88 | 83.88 | -2.75% | 18,549,420 |
| Feb 10, 2026 | 84.93 | 88.44 | 83.01 | 86.25 | 86.25 | 1.36% | 24,761,930 |
| Feb 9, 2026 | 89.16 | 89.53 | 83.80 | 85.09 | 85.09 | -2.75% | 33,925,940 |
| Feb 6, 2026 | 88.18 | 90.11 | 85.58 | 87.50 | 87.50 | -3.72% | 27,790,050 |
| Feb 5, 2026 | 87.00 | 92.80 | 85.66 | 90.88 | 90.88 | 1.66% | 36,861,270 |
| Feb 4, 2026 | 91.00 | 93.32 | 87.18 | 89.40 | 89.40 | -2.83% | 33,338,570 |
| Feb 3, 2026 | 86.00 | 92.87 | 85.00 | 92.00 | 92.00 | 7.73% | 47,308,580 |
| Feb 2, 2026 | 83.02 | 89.00 | 82.52 | 85.40 | 85.40 | 1.87% | 41,180,040 |
| Jan 30, 2026 | 81.58 | 85.18 | 78.99 | 83.83 | 83.83 | 0.68% | 39,309,180 |
| Jan 29, 2026 | 83.00 | 88.18 | 81.18 | 83.26 | 83.26 | -0.12% | 42,308,810 |
| Jan 28, 2026 | 85.00 | 86.66 | 82.98 | 83.36 | 83.36 | -2.14% | 30,934,450 |
| Jan 27, 2026 | 82.01 | 88.16 | 82.01 | 85.18 | 85.18 | 0.79% | 45,494,940 |
| Jan 26, 2026 | 80.00 | 89.18 | 80.00 | 84.51 | 84.51 | 12.98% | 73,018,690 |
| Jan 23, 2026 | 69.50 | 75.88 | 68.94 | 74.80 | 74.80 | 7.46% | 53,578,609 |
| Jan 22, 2026 | 69.90 | 71.48 | 68.76 | 69.61 | 69.61 | 0.33% | 31,641,920 |
| Jan 21, 2026 | 63.10 | 71.09 | 63.10 | 69.38 | 69.38 | 8.88% | 46,765,390 |
| Jan 20, 2026 | 67.38 | 67.82 | 63.10 | 63.72 | 63.72 | -3.86% | 29,923,200 |
| Jan 19, 2026 | 64.32 | 69.18 | 63.46 | 66.28 | 66.28 | 3.05% | 38,885,010 |
| Jan 16, 2026 | 66.66 | 67.68 | 64.10 | 64.32 | 64.32 | -3.71% | 42,615,740 |
| Jan 15, 2026 | 66.00 | 70.17 | 66.00 | 66.80 | 66.80 | -2.20% | 48,174,140 |
| Jan 14, 2026 | 68.00 | 72.78 | 67.00 | 68.30 | 68.30 | 7.95% | 85,934,730 |
| Jan 13, 2026 | 57.90 | 67.89 | 57.90 | 63.27 | 63.27 | 9.90% | 85,622,070 |
| Jan 12, 2026 | 55.55 | 58.22 | 55.50 | 57.57 | 57.57 | 7.33% | 54,928,570 |
| Jan 9, 2026 | 52.52 | 53.88 | 52.12 | 53.64 | 53.64 | 1.67% | 22,315,157 |
| Jan 8, 2026 | 53.01 | 54.67 | 52.58 | 52.76 | 52.76 | 5.46% | 35,377,940 |
| Jan 7, 2026 | 50.45 | 50.90 | 49.91 | 50.03 | 50.03 | -0.58% | 10,247,043 |
| Jan 6, 2026 | 49.98 | 50.53 | 49.75 | 50.32 | 50.32 | 0.50% | 10,704,368 |
| Jan 5, 2026 | 49.35 | 50.30 | 49.08 | 50.07 | 50.07 | 1.48% | 11,626,900 |
| Dec 31, 2025 | 48.76 | 49.60 | 48.35 | 49.34 | 49.34 | 1.04% | 9,622,886 |
| Dec 30, 2025 | 48.50 | 49.10 | 48.30 | 48.83 | 48.83 | 0.10% | 10,860,360 |
| Dec 29, 2025 | 49.22 | 49.25 | 48.64 | 48.78 | 48.78 | -0.89% | 7,259,064 |
| Dec 26, 2025 | 48.92 | 49.66 | 48.72 | 49.22 | 49.22 | 0.90% | 9,007,515 |
| Dec 25, 2025 | 48.18 | 48.95 | 48.01 | 48.78 | 48.78 | 1.22% | 7,678,129 |
| Dec 24, 2025 | 47.88 | 48.39 | 47.56 | 48.19 | 48.19 | 0.29% | 7,421,094 |
| Dec 23, 2025 | 48.23 | 48.28 | 47.37 | 48.05 | 48.05 | -0.19% | 6,986,713 |
| Dec 22, 2025 | 47.85 | 48.56 | 47.85 | 48.14 | 48.14 | 0.96% | 7,534,798 |
| Dec 19, 2025 | 47.00 | 47.75 | 47.00 | 47.68 | 47.68 | 1.73% | 6,315,516 |
| Dec 18, 2025 | 47.72 | 47.96 | 46.83 | 46.87 | 46.87 | -2.11% | 11,215,580 |
| Dec 17, 2025 | 47.64 | 48.27 | 47.46 | 47.88 | 47.88 | 0.76% | 8,557,362 |
| Dec 16, 2025 | 49.02 | 49.37 | 47.48 | 47.52 | 47.52 | -3.24% | 11,069,390 |
| Dec 15, 2025 | 50.50 | 50.50 | 49.05 | 49.11 | 49.11 | -3.04% | 10,349,970 |
| Dec 12, 2025 | 51.13 | 51.31 | 50.16 | 50.65 | 50.65 | -0.98% | 12,571,344 |
| Dec 11, 2025 | 52.41 | 52.43 | 50.88 | 51.15 | 51.15 | -2.01% | 8,482,947 |
| Dec 10, 2025 | 51.74 | 52.33 | 51.12 | 52.20 | 52.20 | 0.62% | 7,024,925 |
| Dec 9, 2025 | 52.71 | 52.99 | 51.80 | 51.88 | 51.88 | -2.02% | 8,080,535 |
| Dec 8, 2025 | 52.29 | 53.35 | 52.00 | 52.95 | 52.95 | 1.87% | 11,628,350 |
| Dec 5, 2025 | 51.30 | 52.09 | 50.81 | 51.98 | 51.98 | 1.33% | 8,317,649 |
| Dec 4, 2025 | 51.10 | 52.00 | 50.84 | 51.30 | 51.30 | 0.88% | 10,042,417 |
| Dec 3, 2025 | 50.77 | 51.04 | 50.26 | 50.85 | 50.85 | 0.51% | 5,111,092 |
| Dec 2, 2025 | 50.89 | 51.35 | 50.47 | 50.59 | 50.59 | -0.77% | 5,214,485 |
| Dec 1, 2025 | 49.95 | 51.06 | 49.63 | 50.98 | 50.98 | 2.29% | 8,466,477 |
| Nov 28, 2025 | 49.96 | 50.05 | 49.51 | 49.84 | 49.84 | 0.20% | 5,116,983 |
| Nov 27, 2025 | 49.90 | 50.88 | 49.61 | 49.74 | 49.74 | -0.68% | 6,989,466 |
| Nov 26, 2025 | 50.68 | 50.90 | 50.00 | 50.08 | 50.08 | -0.54% | 6,648,883 |
| Nov 25, 2025 | 51.30 | 51.36 | 50.34 | 50.35 | 50.35 | -1.08% | 7,331,231 |
| Nov 24, 2025 | 50.04 | 51.30 | 49.97 | 50.90 | 50.90 | 2.46% | 11,148,339 |
| Nov 21, 2025 | 48.82 | 50.24 | 48.27 | 49.68 | 49.68 | 0.98% | 12,085,680 |
| Nov 20, 2025 | 49.40 | 49.80 | 48.98 | 49.20 | 49.20 | 0.26% | 5,032,627 |
| Nov 19, 2025 | 50.22 | 50.39 | 49.07 | 49.07 | 49.07 | -2.21% | 6,472,578 |
| Nov 18, 2025 | 50.70 | 50.70 | 49.84 | 50.18 | 50.18 | -1.10% | 6,800,391 |
| Nov 17, 2025 | 50.14 | 50.82 | 49.92 | 50.74 | 50.74 | 1.20% | 7,098,670 |
| Nov 14, 2025 | 50.31 | 50.96 | 50.03 | 50.14 | 50.14 | -0.58% | 7,649,801 |
| Nov 13, 2025 | 49.75 | 50.50 | 49.50 | 50.43 | 50.43 | 1.98% | 8,983,932 |
| Nov 12, 2025 | 49.67 | 50.05 | 49.10 | 49.45 | 49.45 | -0.36% | 7,067,667 |
| Nov 11, 2025 | 50.25 | 50.69 | 49.60 | 49.63 | 49.63 | -1.23% | 10,749,740 |
| Nov 10, 2025 | 51.00 | 51.33 | 50.06 | 50.25 | 50.25 | -0.65% | 9,890,786 |
| Nov 7, 2025 | 51.02 | 51.23 | 50.46 | 50.58 | 50.58 | -1.58% | 8,800,454 |
| Nov 6, 2025 | 50.85 | 51.50 | 50.64 | 51.39 | 51.39 | 1.56% | 9,064,734 |
| Nov 5, 2025 | 50.51 | 51.00 | 50.15 | 50.60 | 50.60 | -0.53% | 9,041,948 |
| Nov 4, 2025 | 52.11 | 52.51 | 50.66 | 50.87 | 50.87 | -2.64% | 12,116,230 |
| Nov 3, 2025 | 52.52 | 52.85 | 51.41 | 52.25 | 52.25 | -0.13% | 11,565,160 |
| Oct 31, 2025 | 52.09 | 53.45 | 52.05 | 52.32 | 52.32 | 0.62% | 12,054,910 |
| Oct 30, 2025 | 53.31 | 53.79 | 52.00 | 52.00 | 52.00 | -2.91% | 14,670,070 |
| Oct 29, 2025 | 52.45 | 53.98 | 52.30 | 53.56 | 53.56 | 1.09% | 12,558,360 |
| Oct 28, 2025 | 53.00 | 54.40 | 52.88 | 52.98 | 52.98 | -0.41% | 16,842,540 |
| Oct 27, 2025 | 52.02 | 53.68 | 51.60 | 53.20 | 53.20 | 0.19% | 28,183,640 |
| Oct 24, 2025 | 53.03 | 53.91 | 53.00 | 53.10 | 53.10 | -0.43% | 14,287,850 |
| Oct 23, 2025 | 52.45 | 53.33 | 51.73 | 53.33 | 53.33 | 1.48% | 9,904,437 |
| Oct 22, 2025 | 53.20 | 53.36 | 52.35 | 52.55 | 52.55 | -1.37% | 10,693,790 |
| Oct 21, 2025 | 53.34 | 53.87 | 52.92 | 53.28 | 53.28 | 1.00% | 12,361,480 |
| Oct 20, 2025 | 53.61 | 54.00 | 52.22 | 52.75 | 52.75 | 0.02% | 13,211,650 |
| Oct 17, 2025 | 54.60 | 54.60 | 52.74 | 52.74 | 52.74 | -3.25% | 17,740,020 |
| Oct 16, 2025 | 55.52 | 56.28 | 54.35 | 54.51 | 54.51 | -2.70% | 17,467,720 |
| Oct 15, 2025 | 55.70 | 56.17 | 54.58 | 56.02 | 56.02 | 0.88% | 19,869,500 |
| Oct 14, 2025 | 59.68 | 59.69 | 55.20 | 55.53 | 55.53 | -6.98% | 40,310,180 |
| Oct 13, 2025 | 57.00 | 60.60 | 57.00 | 59.70 | 59.70 | 2.77% | 46,037,560 |
| Oct 10, 2025 | 57.20 | 59.30 | 55.60 | 58.09 | 58.09 | 0.54% | 41,235,190 |
| Oct 9, 2025 | 55.38 | 59.50 | 54.57 | 57.78 | 57.78 | 4.90% | 43,648,190 |