Shanghai Supezet Engineering Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.500	11.820	11.460	11.820	11.820	5,293,994
2026-01-20	11.330	11.580	11.300	11.540	11.540	5,371,461
2026-01-19	11.180	11.350	11.150	11.350	11.350	3,368,106
2026-01-16	11.230	11.270	11.090	11.170	11.170	3,240,583
2026-01-15	11.150	11.290	11.120	11.200	11.200	3,169,878
2026-01-14	11.230	11.410	11.120	11.260	11.260	5,528,263
2026-01-13	11.300	11.400	11.170	11.250	11.250	4,771,891
2026-01-12	11.190	11.290	11.060	11.280	11.280	5,287,843
2026-01-09	11.230	11.320	11.040	11.200	11.200	5,064,646
2026-01-08	11.010	11.240	11.010	11.180	11.180	4,560,566
2026-01-07	11.100	11.130	11.000	11.070	11.070	3,719,515
2026-01-06	11.110	11.210	11.040	11.130	11.130	4,332,773
2026-01-05	10.970	11.130	10.960	11.110	11.110	3,311,818
2025-12-31	10.960	11.010	10.840	10.920	10.920	3,005,138
2025-12-30	11.000	11.090	10.860	10.930	10.930	3,400,551
2025-12-29	11.340	11.340	10.970	11.000	11.000	4,671,007
2025-12-26	11.480	11.480	11.180	11.220	11.220	4,398,971
2025-12-25	11.230	11.480	11.180	11.450	11.450	4,917,274
2025-12-24	10.920	11.410	10.890	11.230	11.230	7,846,864
2025-12-23	11.600	11.850	10.880	11.050	11.050	14,174,920
2025-12-22	10.690	11.180	10.430	10.920	10.920	13,381,985
2025-12-19	12.310	12.420	12.080	12.130	12.130	6,879,182
2025-12-18	12.460	12.510	12.340	12.370	12.370	1,980,782
2025-12-17	12.450	12.500	12.200	12.450	12.450	2,461,508
2025-12-16	12.490	12.800	12.430	12.550	12.550	2,267,825
2025-12-15	12.520	12.660	12.400	12.560	12.560	1,847,837
2025-12-12	12.330	12.930	12.330	12.550	12.550	4,154,103
2025-12-11	12.540	12.590	12.270	12.300	12.300	1,984,609
2025-12-10	12.590	12.670	12.390	12.480	12.480	2,035,025
2025-12-09	12.660	12.920	12.620	12.650	12.650	2,887,960
2025-12-08	12.560	12.760	12.520	12.620	12.620	2,109,518
2025-12-05	12.190	12.540	12.190	12.540	12.540	1,862,162
2025-12-04	12.350	12.450	12.180	12.250	12.250	1,553,216
2025-12-03	12.490	12.630	12.340	12.350	12.350	2,732,157
2025-12-02	12.420	12.510	12.320	12.480	12.480	2,058,445
2025-12-01	12.490	12.610	12.400	12.460	12.460	2,450,728
2025-11-28	12.340	12.490	12.260	12.480	12.480	1,373,686
2025-11-27	12.170	12.430	12.170	12.310	12.310	1,580,133
2025-11-26	12.400	12.560	12.170	12.210	12.210	2,436,481
2025-11-25	12.330	12.500	12.290	12.370	12.370	2,140,586
2025-11-24	12.100	12.400	12.070	12.310	12.310	2,666,803
2025-11-21	12.600	12.650	11.980	12.050	12.050	3,417,015
2025-11-20	12.770	12.790	12.530	12.630	12.630	2,367,958
2025-11-19	13.160	13.190	12.660	12.720	12.720	2,889,644
2025-11-18	13.200	13.380	13.030	13.090	13.090	2,788,291
2025-11-17	13.370	13.540	13.240	13.300	13.300	2,377,893
2025-11-14	13.220	13.550	13.210	13.410	13.410	3,114,611
2025-11-13	13.390	13.420	13.160	13.290	13.290	3,171,809
2025-11-12	13.530	13.710	13.280	13.280	13.280	3,401,912
2025-11-11	13.540	13.990	13.500	13.590	13.590	4,114,974
2025-11-10	13.320	13.680	13.200	13.590	13.590	4,082,299
2025-11-07	13.090	13.740	13.050	13.310	13.310	5,436,072
2025-11-06	13.000	13.180	12.950	13.120	13.120	2,747,890
2025-11-05	12.830	13.000	12.700	12.950	12.950	2,775,289
2025-11-04	13.000	13.090	12.690	12.820	12.820	4,024,527
2025-11-03	13.100	13.180	12.900	12.910	12.910	5,301,185
2025-10-31	12.430	13.020	12.340	12.920	12.920	9,754,802
2025-10-30	13.040	13.390	12.930	13.150	13.150	6,056,392
2025-10-29	13.070	13.070	12.760	13.000	13.000	3,500,993
2025-10-28	12.800	13.090	12.800	13.040	13.040	4,784,614

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-23	0.2450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.