002032.SZ - Zhejiang Supor Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202071.3272.9871.0271.7671.762,236,999
Feb 20, 202069.2871.3169.1471.3171.312,221,355
Feb 19, 202070.2470.7469.5269.6069.601,198,605
Feb 18, 202070.9071.0769.7870.2470.241,659,511
Feb 17, 202070.9371.8570.3070.6770.672,226,083
Feb 14, 202070.9772.3070.1070.4770.471,310,181
Feb 13, 202071.9072.1870.0571.1071.10982,385
Feb 12, 202070.9272.0369.7571.3471.341,715,865
Feb 11, 202070.2471.4869.9271.0071.001,553,372
Feb 10, 202068.9071.1168.0370.4670.462,168,569
Feb 07, 202068.2068.8866.6268.8368.831,930,297
Feb 06, 202069.0069.3568.0068.3968.392,036,634
Feb 05, 202066.4769.4765.7568.0568.053,376,815
Feb 04, 202063.2166.6063.2165.6965.692,949,120
Feb 03, 202063.5665.5163.5663.5763.573,167,670
Jan 23, 202073.1573.1570.4170.6270.621,887,990
Jan 22, 202073.3373.6971.1773.0573.051,947,383
Jan 21, 202073.3973.8372.5373.3373.331,107,697
Jan 20, 202074.2074.7573.3073.8273.821,306,642
Jan 17, 202074.0374.4973.7174.1574.151,270,389
Jan 16, 202074.4874.6673.6874.3374.33742,974
Jan 15, 202073.9874.5573.5074.4474.44792,797
Jan 14, 202075.8376.3673.6673.9873.981,943,510
Jan 13, 202073.9875.3973.6675.3075.301,413,099
Jan 10, 202074.7075.4873.6674.0274.021,625,455
Jan 09, 202074.7574.9873.9374.8774.871,249,947
Jan 08, 202074.5774.9473.7774.5474.541,200,256
Jan 07, 202074.1374.8073.5374.6074.601,025,384
Jan 06, 202076.5076.5073.7074.5074.502,458,244
Jan 03, 202077.8978.1076.2876.6176.611,221,962
Jan 02, 202076.7978.2576.4177.8477.841,141,079
Dec 31, 201976.2976.8475.5076.8076.80794,031
Dec 30, 201975.1278.6075.0076.2376.231,609,584
Dec 27, 201975.2677.3075.1276.1176.111,541,682
Dec 26, 201972.9376.2872.3375.7575.751,245,855
Dec 25, 201973.5173.9172.2272.6472.64801,837
Dec 24, 201973.4074.3573.0173.5173.51475,925
Dec 23, 201975.0175.6373.3673.4073.401,136,798
Dec 20, 201975.7275.9375.1175.6575.65637,802
Dec 19, 201975.5775.9875.0075.7275.72600,372
Dec 18, 201975.7576.3074.8075.6275.621,289,840
Dec 17, 201975.4976.6075.0675.6875.681,209,610
Dec 16, 201975.1075.9074.6875.6175.61817,845
Dec 13, 201975.0875.6974.4175.2275.22952,824
Dec 12, 201974.4074.9874.2374.6174.61541,528
Dec 11, 201975.4975.4973.9074.1974.19426,156
Dec 10, 201976.7876.7874.9975.3175.31818,469
Dec 09, 201975.3776.9575.3776.2076.201,343,472
Dec 06, 201973.5575.3473.4975.2275.221,198,264
Dec 05, 201972.7973.5872.2973.2573.251,390,455
Dec 04, 201971.7672.8271.2272.2472.241,348,394
Dec 03, 201971.2071.7570.5071.4671.46986,730
Dec 02, 201971.8072.4970.1871.9071.901,569,384
Nov 29, 201972.1273.0270.8071.8071.801,849,428
Nov 28, 201971.1572.1771.1571.6771.671,465,392
Nov 27, 201972.8472.8470.8171.2271.221,949,599
Nov 26, 201974.2074.4571.8172.4672.465,008,241
Nov 25, 201974.4175.3372.7373.1473.141,636,163
Nov 22, 201975.4976.4073.5074.4374.431,699,888
Nov 21, 201975.8075.8574.0775.0975.091,376,000
Nov 20, 201977.8078.0075.2275.5575.552,048,687
Nov 19, 201977.9678.5577.1877.6377.631,206,779
Nov 18, 201976.7277.4975.6977.3077.301,019,477
Nov 15, 201977.9778.1776.3276.8676.861,240,952
Nov 14, 201978.8079.2977.0078.0078.001,193,815
Nov 13, 201977.9378.7976.8178.0878.081,017,549
Nov 12, 201978.2178.6176.8077.3877.381,002,923
Nov 11, 201979.5079.5077.9078.2078.201,140,677
Nov 08, 201980.9580.9579.2679.7579.751,247,274
Nov 07, 201979.6280.0678.9180.0680.061,304,895
Nov 06, 201981.0181.1079.4079.8579.851,023,605
Nov 05, 201980.1081.6079.5180.3680.361,856,211
Nov 04, 201979.2381.2878.5180.1080.102,485,531
Nov 01, 201974.8279.5974.8279.2179.213,075,704
Oct 31, 201974.4575.8574.3774.6374.631,547,570
Oct 30, 201975.4876.4573.3774.3874.381,921,324
Oct 29, 201976.8877.2375.8076.2376.23963,389
Oct 28, 201976.1177.8275.9076.6776.671,036,185
Oct 25, 201976.3877.4375.0975.9675.961,201,651
Oct 25, 20190.258 Dividend
Oct 24, 201977.4478.3375.6676.2375.971,277,809
Oct 23, 201977.4578.9077.1277.3877.12966,132
Oct 22, 201977.3078.2076.0977.5677.301,119,688
Oct 21, 201977.0078.4776.8877.5777.31835,206
Oct 18, 201978.1378.4476.8777.0076.74848,059
Oct 17, 201978.3679.1776.8777.5977.33986,132
Oct 16, 201976.8379.3076.8077.9077.641,525,991
Oct 15, 201975.8478.1574.6176.7976.531,988,475
Oct 14, 201974.0875.3573.5875.3575.091,722,856
Oct 11, 201972.8574.6072.7873.3173.061,396,315
Oct 10, 201972.9573.1772.0072.4372.181,045,142
Oct 09, 201972.5873.1071.3072.4072.151,206,865
Oct 08, 201971.0873.1671.0872.6172.361,348,466
Sep 30, 201972.4872.9371.3971.7371.491,138,938
Sep 27, 201973.4874.4971.8672.9572.701,805,839
Sep 26, 201972.8575.3672.2073.9973.741,764,569
Sep 25, 201972.9273.1872.1072.6672.41969,626
Sep 24, 201972.0973.6971.8572.2472.001,397,013
Sep 23, 201972.5473.9570.1172.4572.201,833,881
Sep 20, 201973.5073.5371.6172.4972.241,261,236
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...