Zhejiang Supor Co., Ltd. (SHE:002032)
China
· Delayed Price · Currency is CNY 47.33
-0.12 (-0.25%)
Apr 29, 2026, 1:05 PM CST
Zhejiang Supor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.10 | 47.78 | 46.95 | 47.45 | 47.45 | 0.74% | 2,224,094 |
| Apr 27, 2026 | 47.39 | 47.57 | 46.86 | 47.10 | 47.10 | -0.76% | 1,610,785 |
| Apr 24, 2026 | 47.27 | 47.74 | 46.62 | 47.46 | 47.46 | 0.40% | 1,900,620 |
| Apr 23, 2026 | 46.70 | 47.45 | 46.66 | 47.27 | 47.27 | 1.26% | 2,603,892 |
| Apr 22, 2026 | 46.94 | 47.22 | 46.56 | 46.68 | 46.68 | -0.53% | 1,459,420 |
| Apr 21, 2026 | 46.00 | 47.17 | 45.86 | 46.93 | 46.93 | 2.20% | 3,002,924 |
| Apr 20, 2026 | 46.45 | 46.60 | 45.85 | 45.92 | 45.92 | -1.25% | 1,568,600 |
| Apr 17, 2026 | 45.50 | 46.57 | 45.48 | 46.50 | 46.50 | 1.86% | 3,057,566 |
| Apr 16, 2026 | 45.60 | 46.08 | 45.48 | 45.65 | 45.65 | 0.15% | 1,465,260 |
| Apr 15, 2026 | 45.44 | 45.86 | 45.07 | 45.58 | 45.58 | 0.26% | 1,556,713 |
| Apr 14, 2026 | 45.50 | 45.53 | 44.92 | 45.46 | 45.46 | 0.18% | 1,299,062 |
| Apr 13, 2026 | 45.29 | 45.69 | 44.90 | 45.38 | 45.38 | 0.22% | 1,573,343 |
| Apr 10, 2026 | 45.51 | 45.68 | 45.18 | 45.28 | 45.28 | -0.46% | 1,436,782 |
| Apr 9, 2026 | 45.79 | 46.20 | 45.02 | 45.49 | 45.49 | -0.85% | 2,698,064 |
| Apr 8, 2026 | 46.10 | 46.38 | 45.60 | 45.88 | 45.88 | -0.50% | 3,863,126 |
| Apr 7, 2026 | 45.64 | 46.28 | 45.47 | 46.11 | 46.11 | 0.33% | 2,466,700 |
| Apr 3, 2026 | 45.03 | 46.30 | 45.03 | 45.96 | 45.96 | 2.11% | 3,715,725 |
| Apr 2, 2026 | 44.40 | 45.18 | 44.35 | 45.01 | 45.01 | 1.01% | 1,934,127 |
| Apr 1, 2026 | 44.27 | 44.59 | 44.07 | 44.56 | 44.56 | 1.62% | 1,352,749 |
| Mar 31, 2026 | 44.20 | 44.66 | 43.85 | 43.85 | 43.85 | -0.93% | 1,357,100 |
| Mar 30, 2026 | 43.75 | 44.30 | 43.45 | 44.26 | 44.26 | 0.89% | 1,013,433 |
| Mar 27, 2026 | 43.92 | 44.08 | 43.60 | 43.87 | 43.87 | 0.02% | 786,630 |
| Mar 26, 2026 | 44.20 | 44.47 | 43.86 | 43.86 | 43.86 | -0.61% | 888,987 |
| Mar 25, 2026 | 43.70 | 44.25 | 43.40 | 44.13 | 44.13 | 1.22% | 1,242,200 |
| Mar 24, 2026 | 42.92 | 43.77 | 42.48 | 43.60 | 43.60 | 2.37% | 1,510,728 |
| Mar 23, 2026 | 44.30 | 44.40 | 42.30 | 42.59 | 42.59 | -4.44% | 2,515,694 |
| Mar 20, 2026 | 44.76 | 45.25 | 44.57 | 44.57 | 44.57 | -0.45% | 1,595,307 |
| Mar 19, 2026 | 44.80 | 44.97 | 44.55 | 44.77 | 44.77 | -0.11% | 1,321,830 |
| Mar 18, 2026 | 45.03 | 45.14 | 44.50 | 44.82 | 44.82 | -0.49% | 1,323,587 |
| Mar 17, 2026 | 44.76 | 45.10 | 44.67 | 45.04 | 45.04 | 0.85% | 1,343,725 |
| Mar 16, 2026 | 44.54 | 44.82 | 44.34 | 44.66 | 44.66 | -0.89% | 1,374,486 |
| Mar 13, 2026 | 44.30 | 45.36 | 44.03 | 45.06 | 45.06 | 2.22% | 2,693,745 |
| Mar 12, 2026 | 44.15 | 44.26 | 43.88 | 44.08 | 44.08 | -0.16% | 817,683 |
| Mar 11, 2026 | 43.78 | 44.24 | 43.55 | 44.15 | 44.15 | 0.82% | 1,484,286 |
| Mar 10, 2026 | 43.31 | 43.80 | 43.25 | 43.79 | 43.79 | 1.46% | 1,118,012 |
| Mar 9, 2026 | 43.02 | 43.35 | 42.70 | 43.16 | 43.16 | -0.12% | 1,231,415 |
| 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 |