Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.880	12.950	12.780	12.830	12.830	2,548,627
2025-10-24	12.870	12.900	12.770	12.780	12.780	1,891,710
2025-10-23	12.900	12.940	12.690	12.810	12.810	2,198,080
2025-10-22	12.800	12.940	12.770	12.840	12.840	1,417,203
2025-10-21	12.470	12.870	12.470	12.870	12.870	2,454,067
2025-10-20	12.350	12.530	12.350	12.530	12.530	1,626,484
2025-10-17	12.730	12.750	12.270	12.280	12.280	2,927,539
2025-10-16	12.860	12.880	12.610	12.700	12.700	2,337,697
2025-10-15	12.720	12.910	12.680	12.870	12.870	2,907,805
2025-10-14	12.920	13.080	12.640	12.720	12.720	3,009,968
2025-10-13	12.610	12.940	12.520	12.890	12.890	3,068,059
2025-10-10	13.150	13.260	12.950	12.960	12.960	2,877,122
2025-10-09	12.880	13.360	12.880	13.150	13.150	3,663,058
2025-09-30	12.790	13.060	12.720	12.890	12.890	2,353,566
2025-09-29	12.580	12.800	12.310	12.770	12.770	2,625,197
2025-09-26	12.520	12.730	12.410	12.580	12.580	2,160,989
2025-09-25	12.720	12.850	12.510	12.520	12.520	2,409,832
2025-09-24	12.440	12.720	12.350	12.690	12.690	2,898,272
2025-09-23	12.650	12.670	12.120	12.450	12.450	3,478,915
2025-09-22	12.730	12.730	12.530	12.630	12.630	2,368,099
2025-09-19	12.860	12.910	12.610	12.720	12.720	3,406,052
2025-09-18	12.980	13.260	12.770	12.880	12.880	6,218,773
2025-09-17	13.070	13.070	12.920	12.980	12.980	2,445,635
2025-09-16	12.870	13.100	12.810	13.010	13.010	4,282,953
2025-09-15	12.760	12.980	12.740	12.840	12.840	3,287,145
2025-09-12	13.050	13.160	12.730	12.790	12.790	4,964,181
2025-09-11	12.770	12.820	12.570	12.790	12.790	3,078,686
2025-09-10	12.800	12.900	12.600	12.730	12.730	3,028,271
2025-09-09	13.080	13.120	12.740	12.830	12.830	5,035,993
2025-09-08	13.170	13.350	12.940	13.210	13.210	4,072,420
2025-09-05	12.690	13.080	12.660	13.040	13.040	4,371,737
2025-09-04	12.800	12.940	12.480	12.690	12.690	4,439,252
2025-09-03	12.960	13.300	12.670	12.700	12.700	4,873,865
2025-09-02	13.410	13.430	12.820	12.960	12.960	7,981,918
2025-09-01	14.590	14.590	13.270	13.360	13.360	14,802,860
2025-08-29	14.650	15.150	14.350	15.000	15.000	6,362,510
2025-08-28	14.780	15.200	13.990	14.530	14.530	6,278,774
2025-08-27	15.300	15.390	14.760	14.780	14.780	6,296,293
2025-08-26	15.680	15.910	15.220	15.300	15.300	4,846,437
2025-08-25	15.050	16.080	15.050	15.600	15.600	10,201,292
2025-08-22	14.600	15.280	14.400	15.080	15.080	8,746,009
2025-08-21	14.290	14.980	14.260	14.670	14.670	6,124,534
2025-08-20	14.290	14.310	14.020	14.260	14.260	3,022,214
2025-08-19	14.390	14.490	14.210	14.270	14.270	3,453,090
2025-08-18	14.130	14.470	14.070	14.220	14.220	4,116,334
2025-08-15	14.000	14.260	13.920	14.060	14.060	2,380,254
2025-08-14	14.490	14.580	13.940	13.990	13.990	4,668,934
2025-08-13	14.570	14.650	14.260	14.490	14.490	3,623,472
2025-08-12	14.450	14.590	14.310	14.480	14.480	3,340,509
2025-08-11	14.480	14.810	14.350	14.440	14.440	4,898,323
2025-08-08	13.900	14.590	13.750	14.480	14.480	5,575,010
2025-08-07	14.100	14.150	13.790	13.950	13.950	3,071,867
2025-08-06	13.760	14.150	13.730	14.050	14.050	3,438,009
2025-08-05	13.690	13.880	13.580	13.750	13.750	3,640,081
2025-08-04	13.500	13.650	13.360	13.630	13.630	3,365,448
2025-08-01	13.250	13.700	13.200	13.460	13.460	8,069,592
2025-07-31	13.500	13.650	13.150	13.240	13.240	4,900,947
2025-07-30	13.320	13.690	13.260	13.530	13.530	4,915,186
2025-07-29	13.540	13.770	13.250	13.310	13.310	7,413,053
2025-07-28	12.940	13.520	12.880	13.420	13.420	5,862,887

← NewerPage 5 of 21 · 1,219 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.