Supcon Technology Co.,Ltd (SHA:688777)
China
· Delayed Price · Currency is CNY 77.46
+1.11 (1.45%)
Apr 29, 2026, 3:00 PM CST
Supcon Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.80 | 79.28 | 75.06 | 77.46 | 77.46 | 1.45% | 23,283,866 |
| Apr 28, 2026 | 74.99 | 77.66 | 74.51 | 76.35 | 76.35 | 1.92% | 28,890,878 |
| Apr 27, 2026 | 68.34 | 75.33 | 68.03 | 74.91 | 74.91 | 11.16% | 37,232,690 |
| Apr 24, 2026 | 66.66 | 68.26 | 64.55 | 67.39 | 67.39 | 0.58% | 19,797,381 |
| Apr 23, 2026 | 68.66 | 68.91 | 65.73 | 67.00 | 67.00 | -2.08% | 14,833,930 |
| Apr 22, 2026 | 68.82 | 69.56 | 67.80 | 68.42 | 68.42 | -0.57% | 15,146,642 |
| Apr 21, 2026 | 70.28 | 70.85 | 67.63 | 68.81 | 68.81 | -3.63% | 27,609,390 |
| Apr 20, 2026 | 68.32 | 73.10 | 67.12 | 71.40 | 71.40 | 4.32% | 26,777,228 |
| Apr 17, 2026 | 67.45 | 69.22 | 66.50 | 68.44 | 68.44 | 1.57% | 14,877,555 |
| Apr 16, 2026 | 66.40 | 68.21 | 66.26 | 67.38 | 67.38 | 2.09% | 11,939,560 |
| Apr 15, 2026 | 68.08 | 68.77 | 65.80 | 66.00 | 66.00 | -3.04% | 16,603,918 |
| Apr 14, 2026 | 65.88 | 69.04 | 65.80 | 68.07 | 68.07 | 5.05% | 22,373,890 |
| Apr 13, 2026 | 66.12 | 66.55 | 64.76 | 64.80 | 64.80 | -3.28% | 14,803,970 |
| Apr 10, 2026 | 67.98 | 69.48 | 66.93 | 67.00 | 67.00 | -0.40% | 14,586,910 |
| Apr 9, 2026 | 67.50 | 68.70 | 65.41 | 67.27 | 67.27 | -1.80% | 18,342,170 |
| Apr 8, 2026 | 65.79 | 68.68 | 65.79 | 68.50 | 68.50 | 9.56% | 20,885,570 |
| Apr 7, 2026 | 64.00 | 64.39 | 62.50 | 62.52 | 62.52 | -2.31% | 8,699,923 |
| Apr 3, 2026 | 64.99 | 65.29 | 63.86 | 64.00 | 64.00 | -1.20% | 7,865,206 |
| Apr 2, 2026 | 66.48 | 66.48 | 64.12 | 64.78 | 64.78 | -3.08% | 11,076,280 |
| Apr 1, 2026 | 66.60 | 68.34 | 66.01 | 66.84 | 66.84 | 3.71% | 18,965,880 |
| Mar 31, 2026 | 65.09 | 66.90 | 64.30 | 64.45 | 64.45 | -0.54% | 10,670,710 |
| Mar 30, 2026 | 63.30 | 65.25 | 62.67 | 64.80 | 64.80 | - | 9,842,819 |
| Mar 27, 2026 | 63.50 | 66.00 | 63.37 | 64.80 | 64.80 | 1.09% | 11,393,321 |
| Mar 26, 2026 | 66.00 | 66.08 | 63.81 | 64.10 | 64.10 | -2.45% | 8,032,347 |
| Mar 25, 2026 | 64.40 | 67.88 | 64.40 | 65.71 | 65.71 | 2.67% | 15,078,903 |
| Mar 24, 2026 | 64.81 | 64.94 | 62.30 | 64.00 | 64.00 | 1.27% | 16,371,512 |
| Mar 23, 2026 | 66.30 | 66.70 | 62.80 | 63.20 | 63.20 | -5.67% | 25,721,210 |
| Mar 20, 2026 | 70.89 | 70.99 | 66.93 | 67.00 | 67.00 | -4.30% | 17,868,280 |
| Mar 19, 2026 | 72.50 | 72.70 | 69.57 | 70.01 | 70.01 | -5.14% | 21,372,390 |
| Mar 18, 2026 | 70.65 | 75.00 | 70.65 | 73.80 | 73.80 | 3.94% | 21,292,024 |
| Mar 17, 2026 | 71.17 | 73.68 | 70.17 | 71.00 | 71.00 | 0.50% | 19,744,257 |
| Mar 16, 2026 | 70.58 | 71.61 | 68.88 | 70.65 | 70.65 | -0.67% | 14,044,630 |
| Mar 13, 2026 | 70.50 | 72.81 | 70.02 | 71.13 | 71.13 | 0.20% | 15,810,309 |
| Mar 12, 2026 | 71.56 | 73.88 | 70.63 | 70.99 | 70.99 | -1.25% | 13,076,088 |
| Mar 11, 2026 | 74.10 | 74.49 | 71.80 | 71.89 | 71.89 | -2.83% | 13,507,448 |
| Mar 10, 2026 | 75.45 | 75.85 | 73.50 | 73.98 | 73.98 | -0.52% | 15,121,150 |
| Mar 9, 2026 | 71.40 | 74.98 | 71.40 | 74.37 | 74.37 | 0.16% | 17,097,820 |
| 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 |