Shanghai - Delayed Quote CNY

Supcon Technology Co.,Ltd (688777.SS)

47.17

-0.33

(-0.69%)

At close: April 30 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	46.09	47.75	45.68	47.17	47.17	12,136,869
Apr 29, 2025	46.71	47.86	46.66	47.50	47.50	5,955,539
Apr 28, 2025	47.95	48.18	46.80	46.89	46.89	10,906,299
Apr 25, 2025	48.15	48.76	47.68	48.18	48.18	6,676,634
Apr 24, 2025	48.74	49.34	48.10	48.13	48.13	7,523,184
Apr 23, 2025	48.43	49.20	48.30	48.77	48.77	8,323,705
Apr 22, 2025	48.26	48.75	47.82	48.18	48.18	6,503,047
Apr 21, 2025	47.60	48.44	46.88	48.28	48.28	6,448,175
Apr 18, 2025	47.67	48.00	47.30	47.67	47.67	4,442,525
Apr 17, 2025	47.69	48.28	47.55	47.85	47.85	5,616,288
Apr 16, 2025	48.00	48.07	46.94	47.90	47.90	9,226,144
Apr 15, 2025	48.14	48.34	47.51	48.08	48.08	7,890,993
Apr 14, 2025	49.09	49.48	48.14	48.31	48.31	9,927,982
Apr 11, 2025	47.80	49.09	47.30	48.56	48.56	12,375,203
Apr 10, 2025	48.60	48.95	47.65	48.10	48.10	17,667,855
Apr 9, 2025	44.69	47.30	44.05	47.28	47.28	19,972,071
Apr 8, 2025	44.97	45.98	44.53	45.62	45.62	17,380,809
Apr 7, 2025	48.87	49.33	42.50	44.63	44.63	25,509,415
Apr 3, 2025	53.01	53.97	52.13	52.38	52.38	8,808,626
Apr 2, 2025	52.42	54.03	52.33	53.45	53.45	9,068,684
Apr 1, 2025	53.18	53.50	52.39	52.41	52.41	8,403,650
Mar 31, 2025	53.17	53.25	52.03	53.10	53.10	8,345,652
Mar 28, 2025	53.35	53.98	53.35	53.53	53.53	5,502,653
Mar 27, 2025	53.18	54.37	52.72	53.55	53.55	7,764,979
Mar 26, 2025	53.30	54.11	53.18	53.19	53.19	7,333,091
Mar 25, 2025	53.78	54.19	53.18	53.50	53.50	7,208,934
Mar 24, 2025	53.44	54.30	52.61	53.78	53.78	9,471,393
Mar 21, 2025	55.21	55.33	53.42	53.64	53.64	13,676,576
Mar 20, 2025	55.91	55.97	55.21	55.33	55.33	8,389,556
Mar 19, 2025	56.38	56.48	55.51	55.98	55.98	10,361,585
Mar 18, 2025	56.90	57.47	56.25	56.52	56.52	10,148,329
Mar 17, 2025	57.02	57.23	56.10	56.52	56.52	10,515,510
Mar 14, 2025	55.44	57.30	55.21	56.98	56.98	12,957,093
Mar 13, 2025	57.10	57.55	55.15	55.74	55.74	15,749,108
Mar 12, 2025	58.44	58.77	57.40	57.40	57.40	12,855,348
Mar 11, 2025	57.18	59.07	57.07	57.77	57.77	14,315,750
Mar 10, 2025	59.20	59.49	57.36	58.10	58.10	15,809,348
Mar 7, 2025	57.95	60.48	57.81	58.33	58.33	28,906,427
Mar 6, 2025	56.00	58.50	55.87	57.78	57.78	26,377,937
Mar 5, 2025	54.90	55.77	54.62	55.21	55.21	13,664,815
Mar 4, 2025	53.98	55.50	53.80	54.88	54.88	13,549,495
Mar 3, 2025	55.12	55.97	54.10	54.50	54.50	18,952,794
Feb 28, 2025	57.85	58.22	54.10	54.31	54.31	34,863,629
Feb 27, 2025	60.25	60.55	57.58	58.77	58.77	32,206,823
Feb 26, 2025	60.17	62.44	59.49	60.57	60.57	29,597,274
Feb 25, 2025	59.81	61.51	59.36	60.10	60.10	24,772,392
Feb 24, 2025	62.20	62.47	59.92	60.99	60.99	28,433,600
Feb 21, 2025	60.03	63.20	59.97	62.00	62.00	38,663,946
Feb 20, 2025	60.00	60.50	58.80	59.71	59.71	24,538,497
Feb 19, 2025	57.00	60.86	56.76	60.35	60.35	33,561,940
Feb 18, 2025	58.92	59.91	56.84	57.18	57.18	26,368,793
Feb 17, 2025	59.49	59.55	57.58	59.15	59.15	25,886,712
Feb 14, 2025	57.10	59.39	56.68	58.99	58.99	29,169,023
Feb 13, 2025	58.30	59.67	56.70	57.38	57.38	30,331,011
Feb 12, 2025	57.77	61.54	57.56	58.65	58.65	36,687,317
Feb 11, 2025	57.33	59.80	56.76	58.01	58.01	28,545,518
Feb 10, 2025	56.10	59.71	54.53	58.16	58.16	40,947,775
Feb 7, 2025	56.60	56.86	55.23	56.08	56.08	32,290,857
Feb 6, 2025	51.30	57.38	51.05	56.97	56.97	46,475,819
Feb 5, 2025	51.33	52.40	50.81	51.55	51.55	18,812,353
Jan 27, 2025	52.50	52.60	50.25	50.25	50.25	15,238,085
Jan 24, 2025	50.14	52.21	50.12	51.51	51.51	15,889,820
Jan 23, 2025	51.08	51.48	50.20	50.44	50.44	13,216,245
Jan 22, 2025	50.58	50.99	50.22	50.45	50.45	10,476,552
Jan 21, 2025	49.16	51.16	48.92	50.88	50.88	22,098,127
Jan 20, 2025	48.00	49.01	47.64	48.92	48.92	13,466,626
Jan 17, 2025	47.51	48.40	47.51	47.70	47.70	8,602,418
Jan 16, 2025	48.18	49.09	47.43	47.91	47.91	10,624,984
Jan 15, 2025	48.72	48.99	47.63	47.89	47.89	10,886,662
Jan 14, 2025	46.37	48.86	45.63	48.76	48.76	16,587,575
Jan 13, 2025	45.59	47.11	45.01	46.09	46.09	9,638,972
Jan 10, 2025	46.49	48.46	46.29	46.40	46.40	16,812,723
Jan 9, 2025	45.76	46.81	45.70	46.40	46.40	10,742,814
Jan 8, 2025	46.60	46.88	44.68	46.04	46.04	15,425,032
Jan 7, 2025	46.36	47.20	45.70	46.95	46.95	8,912,231
Jan 6, 2025	47.06	47.37	45.82	46.26	46.26	10,526,031
Jan 3, 2025	49.16	49.29	46.95	47.00	47.00	13,155,259
Jan 2, 2025	49.60	50.55	48.40	49.16	49.16	15,697,863
Dec 31, 2024	52.00	52.00	49.66	49.67	49.67	16,697,099
Dec 30, 2024	51.03	53.25	51.03	51.77	51.77	18,113,774
Dec 27, 2024	52.56	52.99	51.32	51.43	51.43	18,897,691
Dec 26, 2024	50.52	52.90	50.52	52.56	52.56	23,842,280
Dec 25, 2024	50.75	50.94	49.88	50.48	50.48	12,034,111
Dec 24, 2024	50.38	51.18	50.14	50.87	50.87	12,482,917
Dec 23, 2024	51.64	52.09	50.15	50.18	50.18	15,836,225
Dec 20, 2024	51.46	52.10	50.94	51.48	51.48	16,799,762
Dec 19, 2024	49.22	51.86	48.90	51.47	51.47	21,208,388
Dec 18, 2024	49.19	50.20	49.00	49.69	49.69	10,705,050
Dec 17, 2024	49.01	50.07	48.90	49.38	49.38	10,252,182
Dec 16, 2024	50.00	50.79	48.93	49.18	49.18	12,843,303
Dec 13, 2024	49.70	50.53	49.18	49.81	49.81	15,370,168
Dec 12, 2024	50.29	50.35	49.14	49.93	49.93	14,367,439
Dec 11, 2024	50.60	51.38	49.90	50.30	50.30	18,587,182
Dec 10, 2024	52.00	53.28	50.57	50.80	50.80	30,176,610
Dec 9, 2024	50.54	52.18	49.93	50.06	50.06	18,047,929
Dec 6, 2024	50.00	50.76	48.86	50.25	50.25	15,822,132
Dec 5, 2024	49.88	50.76	49.40	49.81	49.81	15,784,286
Dec 4, 2024	48.94	51.06	48.61	50.19	50.19	22,794,334
Dec 3, 2024	49.58	49.58	48.27	48.86	48.86	11,254,463
Dec 2, 2024	48.60	50.15	48.44	49.60	49.60	17,025,767
Nov 29, 2024	46.30	49.13	46.11	48.46	48.46	17,615,820
Nov 28, 2024	47.18	47.45	46.41	46.45	46.45	9,738,203
Nov 27, 2024	46.05	47.41	45.48	47.25	47.25	12,230,104
Nov 26, 2024	46.70	46.92	46.00	46.05	46.05	8,596,309
Nov 25, 2024	46.90	47.39	45.82	46.53	46.53	13,918,794
Nov 22, 2024	49.56	50.15	47.00	47.09	47.09	16,277,363
Nov 21, 2024	50.05	50.13	48.70	49.13	49.13	12,613,653
Nov 20, 2024	49.23	50.66	49.22	49.98	49.98	14,282,496
Nov 19, 2024	48.06	49.99	47.82	49.74	49.74	14,185,298
Nov 18, 2024	49.35	49.88	47.56	47.79	47.79	15,593,761
Nov 15, 2024	51.53	52.11	49.15	49.28	49.28	19,074,616
Nov 14, 2024	53.63	54.60	51.50	51.83	51.83	18,402,692
Nov 13, 2024	54.00	54.94	52.50	53.91	53.91	22,086,435
Nov 12, 2024	54.11	56.39	53.23	54.17	54.17	36,877,308
Nov 11, 2024	51.00	53.75	50.79	53.61	53.61	30,093,013
Nov 8, 2024	52.00	52.93	50.82	51.09	51.09	27,675,033
Nov 7, 2024	48.80	50.24	48.59	50.24	50.24	18,521,740
Nov 6, 2024	49.77	50.75	48.64	49.09	49.09	24,167,684
Nov 5, 2024	48.07	49.90	47.71	49.59	49.59	24,637,920
Nov 4, 2024	46.90	48.91	46.90	48.05	48.05	19,299,570
Nov 1, 2024	48.11	48.47	46.92	46.93	46.93	12,803,853
Oct 31, 2024	47.66	48.46	47.33	48.17	48.17	14,465,930
Oct 30, 2024	47.85	48.47	47.16	47.75	47.75	12,343,900
Oct 29, 2024	48.75	49.40	47.86	48.02	48.02	17,410,689
Oct 28, 2024	48.71	48.89	47.85	48.56	48.56	15,608,222
Oct 25, 2024	48.35	49.29	47.41	48.87	48.87	18,832,684
Oct 24, 2024	48.49	48.86	47.93	48.09	48.09	15,181,050
Oct 23, 2024	50.00	50.00	48.31	48.57	48.57	28,065,169
Oct 22, 2024	51.79	51.79	50.00	50.48	50.48	23,413,801
Oct 21, 2024	52.98	54.23	51.81	52.01	52.01	24,989,350
Oct 18, 2024	49.70	54.50	49.03	52.55	52.55	25,204,870
Oct 17, 2024	49.67	51.36	49.31	49.65	49.65	15,892,024
Oct 16, 2024	47.31	50.17	47.23	49.01	49.01	12,341,496
Oct 15, 2024	49.28	50.35	48.60	48.60	48.60	14,437,549
Oct 14, 2024	48.39	49.93	46.68	49.59	49.59	18,086,576
Oct 11, 2024	50.61	50.87	47.58	48.01	48.01	21,088,100
Oct 10, 2024	53.00	55.29	50.66	50.90	50.90	25,919,047
Oct 9, 2024	56.22	57.47	51.86	52.54	52.54	40,287,967
Oct 8, 2024	60.36	60.36	54.00	58.80	58.80	47,174,216
Sep 30, 2024	47.50	51.54	46.18	50.31	50.31	38,347,159
Sep 27, 2024	44.17	45.38	43.66	45.20	45.20	9,792,747
Sep 26, 2024	41.30	43.30	41.09	43.26	43.26	12,623,998
Sep 25, 2024	41.17	42.05	40.96	41.35	41.35	12,513,130
Sep 24, 2024	39.27	40.86	38.80	40.86	40.86	12,373,203
Sep 23, 2024	38.45	39.60	38.00	38.72	38.72	7,985,778
Sep 20, 2024	38.61	38.64	37.58	38.05	38.05	5,046,476
Sep 19, 2024	38.66	39.20	37.66	38.40	38.40	8,609,401
Sep 18, 2024	38.44	38.77	37.40	38.48	38.48	5,208,415
Sep 13, 2024	38.42	38.75	38.03	38.44	38.44	5,573,399
Sep 12, 2024	38.47	38.99	38.39	38.46	38.46	4,934,567
Sep 11, 2024	37.18	38.83	37.11	38.45	38.45	8,042,167
Sep 10, 2024	36.96	37.64	36.24	37.40	37.40	6,512,647
Sep 9, 2024	37.80	38.39	36.68	36.79	36.79	8,734,718
Sep 6, 2024	39.67	39.79	38.22	38.25	38.25	6,435,672
Sep 5, 2024	39.86	39.93	39.45	39.67	39.67	4,158,127
Sep 4, 2024	39.60	40.25	39.41	39.77	39.77	5,313,562
Sep 3, 2024	39.30	40.08	39.27	39.73	39.73	7,497,682
Sep 2, 2024	39.43	39.74	38.87	38.92	38.92	7,795,922
Aug 30, 2024	39.74	40.75	39.23	39.43	39.43	14,114,236
Aug 29, 2024	38.80	40.20	38.63	39.95	39.95	8,763,069
Aug 28, 2024	38.20	39.18	38.01	38.90	38.90	7,298,414
Aug 27, 2024	38.65	38.65	37.77	38.26	38.26	6,859,722
Aug 26, 2024	38.54	38.96	37.93	38.73	38.73	6,774,439
Aug 23, 2024	38.00	38.73	37.70	38.56	38.56	9,407,639
Aug 22, 2024	37.19	38.73	36.88	38.34	38.34	15,204,603
Aug 21, 2024	36.76	37.74	36.75	36.87	36.87	8,319,505
Aug 20, 2024	37.00	38.11	36.76	36.85	36.85	9,800,826
Aug 19, 2024	36.60	37.14	36.50	36.75	36.75	3,845,763
Aug 16, 2024	36.84	37.03	36.42	36.60	36.60	4,369,140
Aug 15, 2024	36.58	37.38	36.32	36.93	36.93	5,908,320
Aug 14, 2024	37.25	37.36	36.56	36.59	36.59	4,033,279
Aug 13, 2024	36.53	37.43	36.40	37.38	37.38	3,977,259
Aug 12, 2024	36.98	37.20	36.44	36.75	36.75	3,786,951
Aug 9, 2024	37.48	37.79	36.95	36.96	36.96	4,272,263
Aug 8, 2024	37.00	37.75	36.61	37.39	37.39	5,602,683
Aug 7, 2024	37.58	37.97	37.12	37.22	37.22	5,605,233
Aug 6, 2024	37.23	37.79	37.08	37.66	37.66	6,642,798
Aug 5, 2024	36.49	37.96	36.38	36.72	36.72	9,139,854
Aug 2, 2024	37.11	37.88	36.81	36.97	36.97	7,605,004
Aug 1, 2024	37.77	38.41	37.22	37.60	37.60	8,478,002
Jul 31, 2024	35.37	37.83	35.25	37.76	37.76	12,542,811
Jul 30, 2024	35.11	35.49	34.20	35.41	35.41	6,016,437
Jul 29, 2024	36.05	36.29	35.06	35.12	35.12	5,890,760
Jul 26, 2024	35.08	36.25	35.08	36.01	36.01	6,423,604
Jul 25, 2024	35.08	35.58	34.92	35.19	35.19	4,421,123
Jul 24, 2024	35.64	35.88	35.18	35.20	35.20	5,308,351
Jul 23, 2024	37.24	37.36	35.66	35.68	35.68	9,607,091
Jul 22, 2024	37.38	37.87	37.00	37.47	37.47	7,297,665
Jul 19, 2024	36.58	37.59	36.44	37.38	37.38	7,748,551
Jul 18, 2024	35.90	36.92	35.77	36.90	36.90	8,521,467
Jul 17, 2024	36.53	36.53	35.59	36.18	36.18	8,702,890
Jul 16, 2024	36.15	36.70	35.75	36.55	36.55	6,629,251
Jul 15, 2024	36.69	36.86	36.11	36.26	36.26	5,200,620
Jul 12, 2024	37.89	37.89	36.71	36.75	36.75	8,522,581
Jul 11, 2024	38.17	38.34	37.60	37.85	37.85	10,881,791
Jul 10, 2024	36.91	37.90	36.82	37.46	37.46	6,715,205
Jul 9, 2024	35.98	37.10	35.43	37.03	37.03	8,490,486
Jul 8, 2024	37.01	37.11	35.81	35.98	35.98	7,216,035
Jul 5, 2024	36.44	36.44	36.44	36.44	36.44	-
Jul 4, 2024	37.11	37.43	36.40	36.44	36.44	5,342,482
Jul 3, 2024	37.80	38.14	36.78	37.00	37.00	6,188,843
Jul 2, 2024	38.36	38.46	37.43	37.73	37.73	7,186,583
Jul 1, 2024	37.80	38.74	37.77	38.46	38.46	6,780,247
Jun 28, 2024	37.15	38.33	37.15	37.70	37.70	5,745,996
Jun 27, 2024	38.34	38.74	37.36	37.45	37.45	6,869,630
Jun 26, 2024	37.74	38.52	37.04	38.43	38.43	7,445,937
Jun 25, 2024	38.39	38.66	37.35	37.76	37.76	8,193,044
Jun 24, 2024	38.90	39.65	38.23	38.40	38.40	7,678,344
Jun 21, 2024	39.24	39.45	38.70	39.31	39.31	7,247,098
Jun 20, 2024	39.39	39.97	39.01	39.30	39.30	11,016,078
Jun 19, 2024	40.17	40.33	38.65	38.65	38.65	15,601,791
Jun 18, 2024	41.00	41.53	39.91	40.02	40.02	18,748,893
Jun 17, 2024	41.44	42.30	40.94	41.38	41.38	12,979,869
Jun 14, 2024	44.49	44.96	40.90	42.16	42.16	32,175,598
Jun 13, 2024	44.55	45.00	44.00	44.49	44.49	9,539,198
Jun 12, 2024	43.80	44.48	43.55	44.14	44.14	7,393,406
Jun 11, 2024	43.30	43.92	42.78	43.54	43.54	7,078,204
Jun 7, 2024	44.06	44.39	42.80	43.22	43.22	6,381,920
Jun 6, 2024	43.95	44.50	43.50	44.14	44.14	6,277,656
Jun 5, 2024	44.10	44.59	43.80	43.95	43.95	6,466,413
Jun 4, 2024	44.88	44.94	44.00	44.15	44.15	6,824,024
Jun 3, 2024	43.16	45.63	43.16	44.30	44.30	16,479,780
May 31, 2024	42.35	43.11	42.15	42.65	42.65	5,313,486
May 30, 2024	0.7 Dividend
May 30, 2024	41.48	42.55	41.22	42.17	42.17	5,794,390
May 29, 2024	41.99	42.35	41.79	42.05	41.35	3,800,673
May 28, 2024	43.00	43.08	41.85	41.96	41.26	6,660,247
May 27, 2024	42.04	43.46	41.83	43.35	42.63	6,956,989
May 24, 2024	42.41	42.59	41.75	41.79	41.09	6,073,194
May 23, 2024	43.38	43.60	42.26	42.40	41.69	6,697,709
May 22, 2024	43.37	43.60	42.26	43.25	42.53	8,843,376
May 21, 2024	42.30	44.14	42.18	43.66	42.93	18,041,375
May 20, 2024	46.50	46.50	38.70	42.35	41.65	36,695,873
May 17, 2024	45.10	46.33	45.00	46.32	45.55	8,562,332
May 16, 2024	45.46	45.58	44.95	45.10	44.35	6,633,760
May 15, 2024	45.84	46.19	45.07	45.22	44.47	5,949,641
May 14, 2024	46.48	46.99	45.75	45.97	45.20	7,296,513
May 13, 2024	45.98	46.58	45.52	46.31	45.54	7,551,174
May 10, 2024	46.99	47.17	45.72	46.12	45.35	10,510,090
May 9, 2024	46.80	47.17	46.47	47.07	46.29	11,824,618
May 8, 2024	48.10	48.20	46.80	46.80	46.02	12,182,102
May 7, 2024	49.00	49.38	48.25	48.33	47.53	9,645,493
May 6, 2024	48.27	49.67	48.27	49.25	48.43	14,628,121
Apr 30, 2024	48.42	48.81	47.50	47.67	46.88	10,830,691

300274.SZ Sungrow Power Supply Co., Ltd.

60.60

-1.14%

267260.KS HD Hyundai Electric Co., Ltd.

323,000.00

+5.04%

300124.SZ Shenzhen Inovance Technology Co.,Ltd

71.59

+6.66%

6409.TW Voltronic Power Technology Corp.

1,530.00

-1.92%

VRT Vertiv Holdings Co

95.00

+2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Supcon Technology Co.,Ltd (688777.SS)

Related Tickers