Zhejiang Supor Co., Ltd. (SHE:002032)
China
· Delayed Price · Currency is CNY 43.16
-0.05 (-0.12%)
At close: Mar 9, 2026
Zhejiang Supor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.65 | 43.35 | 42.55 | 43.21 | 43.21 | 1.05% | 1,005,800 |
| Mar 5, 2026 | 43.39 | 43.39 | 42.66 | 42.76 | 42.76 | -0.67% | 1,315,325 |
| Mar 4, 2026 | 43.28 | 43.60 | 43.01 | 43.05 | 43.05 | -1.17% | 1,853,244 |
| Mar 3, 2026 | 43.80 | 44.30 | 43.55 | 43.56 | 43.56 | -0.55% | 1,747,755 |
| Mar 2, 2026 | 44.08 | 44.30 | 43.57 | 43.80 | 43.80 | -1.57% | 2,066,129 |
| Feb 27, 2026 | 44.18 | 44.52 | 44.01 | 44.50 | 44.50 | 0.86% | 1,042,241 |
| Feb 26, 2026 | 44.83 | 44.95 | 44.06 | 44.12 | 44.12 | -1.58% | 1,692,943 |
| Feb 25, 2026 | 44.99 | 45.25 | 44.71 | 44.83 | 44.83 | -0.04% | 1,506,400 |
| Feb 24, 2026 | 44.96 | 45.11 | 44.61 | 44.85 | 44.85 | 0.18% | 1,085,200 |
| Feb 13, 2026 | 44.99 | 45.15 | 44.70 | 44.77 | 44.77 | -0.29% | 1,480,143 |
| Feb 12, 2026 | 44.76 | 45.06 | 44.50 | 44.90 | 44.90 | 0.31% | 1,323,172 |
| Feb 11, 2026 | 45.09 | 45.35 | 44.67 | 44.76 | 44.76 | -0.78% | 1,199,525 |
| Feb 10, 2026 | 45.28 | 45.60 | 44.91 | 45.11 | 45.11 | -0.29% | 1,372,300 |
| Feb 9, 2026 | 45.05 | 45.25 | 44.86 | 45.24 | 45.24 | 0.53% | 1,594,703 |
| Feb 6, 2026 | 45.20 | 45.40 | 44.77 | 45.00 | 45.00 | -0.99% | 2,192,501 |
| Feb 5, 2026 | 44.50 | 45.72 | 44.41 | 45.45 | 45.45 | 1.86% | 3,365,420 |
| Feb 4, 2026 | 44.05 | 44.70 | 43.69 | 44.62 | 44.62 | 1.32% | 2,386,640 |
| Feb 3, 2026 | 44.06 | 44.70 | 43.68 | 44.04 | 44.04 | -0.02% | 2,184,792 |
| Feb 2, 2026 | 43.48 | 44.85 | 43.28 | 44.05 | 44.05 | 2.04% | 4,912,564 |
| Jan 30, 2026 | 44.15 | 44.57 | 43.17 | 43.17 | 43.17 | -2.26% | 2,600,000 |
| Jan 29, 2026 | 43.10 | 44.25 | 43.01 | 44.17 | 44.17 | 2.36% | 3,148,581 |
| Jan 28, 2026 | 43.78 | 43.79 | 42.95 | 43.15 | 43.15 | -1.48% | 2,836,307 |
| Jan 27, 2026 | 44.42 | 44.49 | 43.42 | 43.80 | 43.80 | -1.37% | 2,528,399 |
| Jan 26, 2026 | 44.21 | 44.59 | 44.12 | 44.41 | 44.41 | 0.43% | 2,729,635 |
| Jan 23, 2026 | 44.06 | 44.25 | 43.98 | 44.22 | 44.22 | 0.52% | 1,689,312 |
| Jan 22, 2026 | 44.06 | 44.19 | 43.96 | 43.99 | 43.99 | -0.16% | 1,743,646 |
| Jan 21, 2026 | 44.04 | 44.14 | 43.90 | 44.06 | 44.06 | -0.25% | 1,547,300 |
| Jan 20, 2026 | 44.28 | 44.28 | 43.99 | 44.17 | 44.17 | -0.02% | 1,843,097 |
| Jan 19, 2026 | 44.10 | 44.29 | 44.00 | 44.18 | 44.18 | -0.07% | 1,595,350 |
| Jan 16, 2026 | 44.50 | 44.69 | 44.00 | 44.21 | 44.21 | -0.38% | 2,485,160 |
| Jan 15, 2026 | 44.81 | 44.81 | 44.35 | 44.38 | 44.38 | -0.94% | 2,408,150 |
| Jan 14, 2026 | 44.68 | 44.81 | 44.31 | 44.80 | 44.80 | 0.43% | 3,366,034 |
| Jan 13, 2026 | 44.42 | 44.79 | 44.37 | 44.61 | 44.61 | 0.47% | 3,652,883 |
| Jan 12, 2026 | 44.28 | 44.44 | 43.96 | 44.40 | 44.40 | 0.29% | 3,621,909 |
| Jan 9, 2026 | 44.15 | 44.34 | 44.06 | 44.27 | 44.27 | 0.27% | 2,345,740 |
| Jan 8, 2026 | 43.90 | 44.28 | 43.80 | 44.15 | 44.15 | 0.46% | 1,955,905 |
| Jan 7, 2026 | 44.39 | 44.49 | 43.90 | 43.95 | 43.95 | -0.97% | 3,103,683 |
| Jan 6, 2026 | 44.41 | 44.47 | 44.03 | 44.38 | 44.38 | -0.05% | 2,822,500 |
| Jan 5, 2026 | 44.23 | 44.45 | 43.83 | 44.40 | 44.40 | 0.73% | 2,116,980 |
| Dec 31, 2025 | 44.16 | 44.30 | 43.63 | 44.08 | 44.08 | -0.23% | 2,266,912 |
| Dec 30, 2025 | 44.47 | 44.66 | 44.04 | 44.18 | 44.18 | -0.67% | 2,281,168 |
| Dec 29, 2025 | 45.97 | 46.00 | 44.32 | 44.48 | 44.48 | -3.24% | 5,555,250 |
| Dec 26, 2025 | 46.27 | 46.29 | 45.93 | 45.97 | 45.97 | -0.67% | 2,348,428 |
| Dec 25, 2025 | 46.24 | 46.30 | 46.10 | 46.28 | 46.28 | 0.26% | 1,822,448 |
| Dec 24, 2025 | 46.32 | 46.48 | 46.01 | 46.16 | 46.16 | -0.39% | 1,628,415 |
| Dec 23, 2025 | 46.65 | 46.73 | 46.23 | 46.34 | 46.34 | -0.66% | 1,655,690 |
| Dec 22, 2025 | 47.46 | 47.50 | 46.60 | 46.65 | 46.65 | -1.58% | 3,375,306 |
| Dec 19, 2025 | 47.62 | 47.64 | 47.21 | 47.40 | 47.40 | -0.13% | 1,847,468 |
| Dec 18, 2025 | 47.65 | 47.84 | 47.35 | 47.46 | 47.46 | -0.40% | 1,394,128 |
| Dec 17, 2025 | 47.31 | 47.89 | 47.02 | 47.65 | 47.65 | 0.44% | 1,575,500 |
| Dec 16, 2025 | 47.89 | 47.93 | 47.31 | 47.44 | 47.44 | -0.94% | 1,653,230 |
| Dec 15, 2025 | 47.50 | 48.25 | 47.50 | 47.89 | 47.89 | -1.20% | 2,905,683 |
| Dec 12, 2025 | 46.96 | 48.47 | 46.86 | 48.47 | 48.47 | 3.22% | 6,816,408 |
| Dec 11, 2025 | 47.46 | 47.65 | 46.91 | 46.96 | 46.96 | -0.84% | 2,890,198 |
| Dec 10, 2025 | 47.80 | 47.93 | 47.16 | 47.36 | 47.36 | -1.02% | 2,611,914 |
| Dec 9, 2025 | 48.47 | 48.48 | 47.56 | 47.85 | 47.85 | -1.28% | 2,704,826 |
| Dec 8, 2025 | 48.90 | 48.90 | 47.92 | 48.47 | 48.47 | -0.64% | 2,511,029 |
| Dec 5, 2025 | 49.37 | 49.69 | 48.78 | 48.78 | 48.78 | -1.20% | 1,452,884 |
| Dec 4, 2025 | 49.72 | 50.00 | 49.10 | 49.37 | 49.37 | -0.68% | 1,641,642 |
| Dec 3, 2025 | 49.00 | 49.97 | 48.85 | 49.71 | 49.71 | 1.61% | 2,712,080 |
| Dec 2, 2025 | 49.24 | 49.67 | 48.91 | 48.92 | 48.92 | -1.13% | 2,474,331 |
| Dec 1, 2025 | 50.25 | 50.38 | 48.80 | 49.48 | 49.48 | -2.17% | 3,723,681 |
| Nov 28, 2025 | 50.41 | 50.92 | 50.24 | 50.58 | 50.58 | 0.04% | 1,382,010 |
| Nov 27, 2025 | 50.17 | 50.65 | 49.93 | 50.56 | 50.56 | 0.78% | 1,401,025 |
| Nov 26, 2025 | 50.10 | 50.31 | 49.85 | 50.17 | 50.17 | 0.14% | 1,050,442 |
| Nov 25, 2025 | 50.64 | 50.70 | 49.82 | 50.10 | 50.10 | -0.97% | 1,926,420 |
| Nov 24, 2025 | 50.06 | 50.70 | 50.05 | 50.59 | 50.59 | 1.22% | 2,202,494 |
| Nov 21, 2025 | 49.60 | 50.48 | 49.60 | 49.98 | 49.98 | 0.20% | 2,515,837 |
| Nov 20, 2025 | 49.24 | 50.14 | 49.14 | 49.88 | 49.88 | 1.14% | 1,680,293 |
| Nov 19, 2025 | 49.81 | 49.97 | 49.22 | 49.32 | 49.32 | -0.86% | 1,891,651 |
| Nov 18, 2025 | 49.86 | 50.25 | 49.58 | 49.75 | 49.75 | -0.12% | 2,227,856 |
| Nov 17, 2025 | 49.26 | 50.01 | 48.59 | 49.81 | 49.81 | 1.14% | 2,838,664 |
| Nov 14, 2025 | 49.10 | 49.58 | 49.00 | 49.25 | 49.25 | 0.20% | 1,740,799 |
| Nov 13, 2025 | 48.86 | 49.27 | 48.49 | 49.15 | 49.15 | 0.72% | 1,789,800 |
| Nov 12, 2025 | 48.81 | 49.48 | 48.63 | 48.80 | 48.80 | -0.04% | 1,848,844 |
| Nov 11, 2025 | 48.40 | 48.86 | 48.06 | 48.82 | 48.82 | 0.91% | 1,780,847 |
| Nov 10, 2025 | 47.78 | 48.40 | 47.57 | 48.38 | 48.38 | 1.23% | 1,713,472 |
| Nov 7, 2025 | 48.00 | 48.20 | 47.56 | 47.79 | 47.79 | -0.27% | 1,120,900 |
| Nov 6, 2025 | 48.11 | 48.11 | 47.82 | 47.92 | 47.92 | -0.39% | 1,306,203 |
| Nov 5, 2025 | 47.39 | 48.11 | 47.21 | 48.11 | 48.11 | 1.50% | 1,510,724 |
| Nov 4, 2025 | 47.42 | 47.68 | 47.29 | 47.40 | 47.40 | -0.06% | 1,202,817 |
| Nov 3, 2025 | 47.70 | 47.70 | 47.18 | 47.43 | 47.43 | -0.57% | 1,437,472 |
| Oct 31, 2025 | 47.10 | 47.76 | 47.00 | 47.70 | 47.70 | 1.47% | 2,637,098 |
| Oct 30, 2025 | 47.05 | 47.22 | 46.90 | 47.01 | 47.01 | -0.21% | 1,533,138 |
| Oct 29, 2025 | 47.45 | 47.45 | 46.97 | 47.11 | 47.11 | -0.72% | 1,316,600 |
| Oct 28, 2025 | 47.15 | 47.46 | 47.01 | 47.45 | 47.45 | 0.70% | 2,053,372 |
| Oct 27, 2025 | 46.98 | 47.40 | 46.81 | 47.12 | 47.12 | 0.26% | 2,036,700 |
| Oct 24, 2025 | 47.50 | 47.60 | 47.00 | 47.00 | 47.00 | -1.69% | 2,710,015 |
| Oct 23, 2025 | 47.85 | 47.89 | 47.60 | 47.81 | 47.81 | 0.23% | 1,315,614 |
| Oct 22, 2025 | 47.83 | 47.99 | 47.59 | 47.70 | 47.70 | -0.27% | 966,668 |
| Oct 21, 2025 | 48.30 | 48.35 | 47.81 | 47.83 | 47.83 | -0.85% | 1,391,703 |
| Oct 20, 2025 | 48.60 | 48.80 | 48.00 | 48.24 | 48.24 | -0.43% | 1,406,113 |
| Oct 17, 2025 | 48.40 | 48.75 | 48.31 | 48.45 | 48.45 | 0.02% | 1,868,958 |
| Oct 16, 2025 | 48.58 | 48.80 | 48.23 | 48.44 | 48.44 | -0.29% | 1,579,774 |
| Oct 15, 2025 | 48.53 | 48.81 | 48.20 | 48.58 | 48.58 | 0.04% | 2,249,942 |
| Oct 14, 2025 | 47.81 | 48.69 | 47.35 | 48.56 | 48.56 | 1.57% | 3,085,458 |
| Oct 13, 2025 | 47.26 | 48.09 | 46.91 | 47.81 | 47.81 | 0.17% | 2,396,381 |
| Oct 10, 2025 | 47.40 | 47.80 | 47.13 | 47.73 | 47.73 | 0.51% | 1,764,840 |
| Oct 9, 2025 | 47.06 | 47.64 | 47.06 | 47.49 | 47.49 | -0.54% | 1,663,497 |
| Sep 30, 2025 | 47.70 | 47.85 | 47.40 | 47.75 | 47.75 | -0.08% | 1,003,300 |