Zhejiang Supor Co., Ltd. (SHE:002032)
China
· Delayed Price · Currency is CNY 48.78
-0.59 (-1.20%)
At close: Dec 5, 2025
Zhejiang Supor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 48.41 | 48.49 | 47.61 | 47.79 | 47.79 | -1.40% | 1,990,578 |
| Sep 26, 2025 | 48.73 | 48.86 | 48.11 | 48.47 | 48.47 | -0.68% | 1,809,622 |
| Sep 25, 2025 | 49.59 | 49.60 | 48.72 | 48.80 | 48.80 | -1.63% | 2,304,740 |
| Sep 24, 2025 | 49.34 | 49.90 | 49.21 | 49.61 | 49.61 | 0.12% | 1,545,138 |
| Sep 23, 2025 | 49.92 | 50.18 | 49.25 | 49.55 | 49.55 | -0.72% | 1,644,129 |
| Sep 22, 2025 | 49.77 | 49.95 | 49.52 | 49.91 | 49.91 | 0.24% | 1,133,286 |
| Sep 19, 2025 | 49.70 | 49.84 | 49.50 | 49.79 | 49.79 | -0.16% | 843,828 |
| Sep 18, 2025 | 50.11 | 50.20 | 49.75 | 49.87 | 49.87 | -0.72% | 1,807,994 |
| Sep 17, 2025 | 50.01 | 50.26 | 49.10 | 50.23 | 50.23 | 0.46% | 1,681,719 |
| Sep 16, 2025 | 50.15 | 50.23 | 49.88 | 50.00 | 50.00 | -0.18% | 1,382,727 |
| Sep 15, 2025 | 50.69 | 50.71 | 49.88 | 50.09 | 50.09 | -1.22% | 2,708,894 |
| Sep 12, 2025 | 51.24 | 51.24 | 50.65 | 50.71 | 50.71 | -1.07% | 2,820,623 |
| Sep 11, 2025 | 51.23 | 51.41 | 50.91 | 51.26 | 51.26 | -0.21% | 2,227,900 |
| Sep 10, 2025 | 51.71 | 51.94 | 51.25 | 51.37 | 51.37 | -1.08% | 1,398,682 |
| Sep 9, 2025 | 51.60 | 51.93 | 51.40 | 51.93 | 51.93 | 0.62% | 1,252,467 |
| Sep 8, 2025 | 51.11 | 51.64 | 51.11 | 51.61 | 51.61 | 0.49% | 1,053,512 |
| Sep 5, 2025 | 51.10 | 51.46 | 51.04 | 51.36 | 51.36 | 0.29% | 1,072,544 |
| Sep 4, 2025 | 51.25 | 51.35 | 50.73 | 51.21 | 51.21 | -0.16% | 1,601,924 |
| Sep 3, 2025 | 51.72 | 51.86 | 51.28 | 51.29 | 51.29 | -0.70% | 1,121,576 |
| Sep 2, 2025 | 51.60 | 51.75 | 51.30 | 51.65 | 51.65 | 0.08% | 1,332,530 |
| Sep 1, 2025 | 51.38 | 51.79 | 51.21 | 51.61 | 51.61 | 0.35% | 1,684,249 |
| Aug 29, 2025 | 51.28 | 52.00 | 51.18 | 51.43 | 51.43 | 0.31% | 2,162,238 |
| Aug 28, 2025 | 51.51 | 51.85 | 50.83 | 51.27 | 51.27 | -0.47% | 2,207,205 |
| Aug 27, 2025 | 51.88 | 52.08 | 51.51 | 51.51 | 51.51 | -0.52% | 2,587,221 |
| Aug 26, 2025 | 52.50 | 52.74 | 51.78 | 51.78 | 51.78 | -1.67% | 5,663,342 |
| Aug 25, 2025 | 51.99 | 52.75 | 51.75 | 52.66 | 52.66 | 1.29% | 2,384,251 |
| Aug 22, 2025 | 51.97 | 52.10 | 51.68 | 51.99 | 51.99 | 0.06% | 1,727,144 |
| Aug 21, 2025 | 51.89 | 52.11 | 51.59 | 51.96 | 51.96 | 0.13% | 1,255,643 |
| Aug 20, 2025 | 51.91 | 51.94 | 51.68 | 51.89 | 51.89 | -0.40% | 1,370,086 |
| Aug 19, 2025 | 52.11 | 52.25 | 51.76 | 52.10 | 52.10 | -0.10% | 1,283,568 |
| Aug 18, 2025 | 52.22 | 52.45 | 51.55 | 52.15 | 52.15 | -0.27% | 2,347,479 |
| Aug 15, 2025 | 51.80 | 52.39 | 51.77 | 52.29 | 52.29 | 0.75% | 2,511,926 |
| Aug 14, 2025 | 51.20 | 52.00 | 51.18 | 51.90 | 51.90 | 1.27% | 2,334,325 |
| Aug 13, 2025 | 51.20 | 51.34 | 51.12 | 51.25 | 51.25 | 0.12% | 1,077,976 |
| Aug 12, 2025 | 51.18 | 51.29 | 51.01 | 51.19 | 51.19 | 0.04% | 1,323,175 |
| Aug 11, 2025 | 51.30 | 51.39 | 51.00 | 51.17 | 51.17 | -0.37% | 1,694,797 |
| Aug 8, 2025 | 51.11 | 51.48 | 51.11 | 51.36 | 51.36 | 0.16% | 924,748 |
| Aug 7, 2025 | 51.25 | 51.34 | 51.02 | 51.28 | 51.28 | 0.10% | 1,148,982 |
| Aug 6, 2025 | 51.50 | 51.69 | 51.20 | 51.23 | 51.23 | -0.33% | 1,276,800 |
| Aug 5, 2025 | 51.54 | 51.79 | 51.40 | 51.40 | 51.40 | -0.21% | 1,211,700 |
| Aug 4, 2025 | 51.62 | 51.85 | 51.43 | 51.51 | 51.51 | -0.66% | 1,046,741 |
| Aug 1, 2025 | 51.71 | 52.08 | 51.65 | 51.85 | 51.85 | -0.12% | 891,775 |
| Jul 31, 2025 | 51.80 | 52.14 | 51.53 | 51.91 | 51.91 | 0.08% | 2,266,702 |
| Jul 30, 2025 | 51.20 | 52.15 | 51.19 | 51.87 | 51.87 | 1.29% | 2,047,208 |
| Jul 29, 2025 | 51.60 | 51.62 | 51.12 | 51.21 | 51.21 | -0.91% | 1,396,221 |
| Jul 28, 2025 | 51.68 | 51.96 | 51.51 | 51.68 | 51.68 | -0.06% | 1,568,477 |
| Jul 25, 2025 | 51.83 | 52.32 | 51.65 | 51.71 | 51.71 | -0.25% | 2,070,300 |
| Jul 24, 2025 | 52.82 | 52.91 | 50.19 | 51.84 | 51.84 | -3.01% | 5,406,696 |
| Jul 23, 2025 | 52.99 | 53.54 | 52.81 | 53.45 | 53.45 | 0.96% | 2,053,309 |
| Jul 22, 2025 | 52.99 | 53.14 | 52.68 | 52.94 | 52.94 | -0.02% | 1,757,583 |
| Jul 21, 2025 | 53.18 | 53.23 | 52.53 | 52.95 | 52.95 | -0.43% | 1,117,400 |
| Jul 18, 2025 | 53.26 | 53.58 | 53.09 | 53.18 | 53.18 | - | 699,600 |
| Jul 17, 2025 | 52.78 | 53.30 | 52.64 | 53.18 | 53.18 | 0.76% | 1,585,757 |
| Jul 16, 2025 | 52.75 | 53.18 | 52.46 | 52.78 | 52.78 | 0.08% | 1,076,264 |
| Jul 15, 2025 | 52.45 | 52.95 | 52.31 | 52.74 | 52.74 | 0.65% | 1,861,622 |
| Jul 14, 2025 | 52.08 | 52.69 | 51.90 | 52.40 | 52.40 | 0.67% | 2,988,837 |
| Jul 11, 2025 | 52.03 | 52.20 | 51.86 | 52.05 | 52.05 | 0.10% | 1,409,000 |