Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,433.94 +541.61 (+0.89%) CMC Crypto 200
1,274.68 -9.14 (-0.71%)
Zhejiang Supor Co., Ltd. (002032.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.11 | 50.71 | 49.90 | 50.10 | 50.10 | 1,555,877 |
| 27 Jun 2024 | 50.87 | 51.08 | 50.08 | 50.42 | 50.42 | 971,434 |
| 26 Jun 2024 | 50.99 | 51.43 | 50.59 | 50.94 | 50.94 | 1,164,610 |
| 25 Jun 2024 | 50.46 | 51.52 | 50.43 | 50.90 | 50.90 | 1,203,696 |
| 24 Jun 2024 | 50.40 | 51.23 | 50.02 | 50.52 | 50.52 | 1,694,613 |
| 21 Jun 2024 | 51.30 | 51.42 | 50.58 | 50.70 | 50.70 | 1,595,709 |
| 20 Jun 2024 | 51.38 | 51.77 | 50.70 | 51.51 | 51.51 | 1,529,707 |
| 19 Jun 2024 | 51.89 | 52.07 | 51.16 | 51.38 | 51.38 | 1,823,000 |
| 18 Jun 2024 | 52.43 | 52.87 | 51.81 | 51.96 | 51.96 | 2,922,026 |
| 17 Jun 2024 | 53.92 | 53.99 | 52.32 | 52.46 | 52.46 | 4,202,842 |
| 14 Jun 2024 | 52.65 | 54.20 | 52.26 | 53.92 | 53.92 | 4,745,649 |
| 13 Jun 2024 | 52.58 | 53.09 | 52.28 | 52.64 | 52.64 | 2,818,587 |
| 12 Jun 2024 | 52.31 | 52.65 | 52.15 | 52.40 | 52.40 | 1,430,761 |
| 11 Jun 2024 | 52.17 | 52.98 | 52.02 | 52.26 | 52.26 | 1,692,917 |
| 07 Jun 2024 | 53.71 | 53.98 | 52.06 | 52.46 | 52.46 | 2,051,741 |
| 06 Jun 2024 | 53.73 | 54.25 | 53.36 | 53.59 | 53.59 | 2,095,186 |
| 05 Jun 2024 | 53.53 | 54.25 | 53.35 | 53.55 | 53.55 | 2,207,145 |
| 04 Jun 2024 | 52.98 | 53.49 | 52.61 | 53.24 | 53.24 | 2,862,192 |
| 03 Jun 2024 | 52.93 | 53.75 | 52.51 | 52.81 | 52.81 | 3,926,427 |
| 31 May 2024 | 54.04 | 54.38 | 53.03 | 53.07 | 53.07 | 2,140,501 |
| 30 May 2024 | 53.12 | 54.45 | 53.01 | 53.82 | 53.82 | 2,878,006 |
| 29 May 2024 | 53.50 | 53.86 | 52.88 | 53.12 | 53.12 | 2,247,112 |
| 28 May 2024 | 54.45 | 54.45 | 52.58 | 53.79 | 53.79 | 2,974,443 |
| 28 May 2024 | 2.73 Dividend | |||||
| 27 May 2024 | 56.22 | 57.32 | 56.10 | 57.29 | 54.56 | 2,875,396 |
| 24 May 2024 | 56.89 | 57.16 | 56.18 | 56.22 | 53.54 | 1,789,353 |
| 23 May 2024 | 56.61 | 57.06 | 56.31 | 56.88 | 54.17 | 1,905,726 |
| 22 May 2024 | 57.15 | 57.29 | 56.63 | 56.63 | 53.93 | 1,715,236 |
| 21 May 2024 | 57.54 | 57.72 | 56.70 | 57.30 | 54.57 | 2,335,225 |
| 20 May 2024 | 57.35 | 57.77 | 56.38 | 57.25 | 54.52 | 2,713,057 |
| 17 May 2024 | 57.52 | 58.40 | 56.88 | 57.74 | 54.99 | 2,252,902 |
| 16 May 2024 | 59.22 | 59.22 | 56.70 | 57.95 | 55.19 | 3,167,721 |
| 15 May 2024 | 58.82 | 59.59 | 58.52 | 59.22 | 56.40 | 1,787,100 |
| 14 May 2024 | 60.00 | 60.30 | 58.72 | 58.98 | 56.17 | 2,901,808 |
| 13 May 2024 | 58.94 | 60.20 | 58.26 | 60.00 | 57.14 | 3,168,888 |
| 10 May 2024 | 58.84 | 59.24 | 58.18 | 59.00 | 56.19 | 2,019,454 |
| 09 May 2024 | 58.59 | 59.26 | 58.26 | 58.83 | 56.03 | 1,914,318 |
| 08 May 2024 | 58.70 | 59.28 | 58.50 | 58.60 | 55.81 | 1,406,015 |
| 07 May 2024 | 59.73 | 60.25 | 58.82 | 59.01 | 56.20 | 2,540,504 |
| 06 May 2024 | 58.91 | 60.29 | 58.70 | 59.92 | 57.06 | 4,229,022 |
| 30 Apr 2024 | 58.00 | 60.23 | 57.86 | 58.90 | 56.09 | 2,769,601 |
| 29 Apr 2024 | 58.26 | 58.82 | 57.34 | 58.55 | 55.76 | 2,433,689 |
| 26 Apr 2024 | 57.53 | 59.36 | 57.02 | 58.26 | 55.48 | 3,464,124 |
| 25 Apr 2024 | 59.11 | 59.51 | 58.55 | 59.30 | 56.47 | 1,943,300 |
| 24 Apr 2024 | 59.97 | 59.99 | 58.27 | 59.51 | 56.67 | 1,850,839 |
| 23 Apr 2024 | 60.20 | 60.57 | 59.05 | 59.57 | 56.73 | 2,179,988 |
| 22 Apr 2024 | 60.28 | 61.22 | 59.51 | 60.52 | 57.64 | 2,301,714 |
| 19 Apr 2024 | 59.70 | 60.95 | 59.70 | 60.55 | 57.66 | 2,152,632 |
| 18 Apr 2024 | 59.10 | 61.60 | 59.00 | 60.45 | 57.57 | 3,306,950 |
| 17 Apr 2024 | 59.35 | 59.64 | 57.80 | 59.45 | 56.62 | 2,470,480 |
| 16 Apr 2024 | 58.45 | 59.98 | 58.03 | 59.35 | 56.52 | 3,223,436 |
| 15 Apr 2024 | 57.19 | 58.97 | 57.15 | 58.53 | 55.74 | 2,566,265 |
| 12 Apr 2024 | 55.99 | 57.56 | 55.99 | 56.83 | 54.12 | 2,229,201 |
| 11 Apr 2024 | 55.65 | 56.49 | 55.20 | 55.70 | 53.05 | 1,581,504 |
| 10 Apr 2024 | 55.60 | 56.21 | 55.30 | 55.60 | 52.95 | 1,002,183 |
| 09 Apr 2024 | 55.95 | 56.42 | 55.50 | 55.64 | 52.99 | 1,256,920 |
| 08 Apr 2024 | 57.30 | 57.30 | 55.90 | 55.96 | 53.29 | 1,853,154 |
| 03 Apr 2024 | 57.50 | 57.79 | 56.92 | 57.30 | 54.57 | 1,250,443 |
| 02 Apr 2024 | 58.34 | 58.98 | 57.28 | 57.55 | 54.81 | 1,977,887 |
| 01 Apr 2024 | 58.07 | 58.98 | 55.89 | 58.53 | 55.74 | 2,897,204 |
| 29 Mar 2024 | 56.99 | 58.00 | 56.91 | 58.20 | 55.43 | 840,299 |
| 28 Mar 2024 | 56.28 | 57.56 | 55.52 | 57.20 | 54.47 | 2,413,296 |
| 27 Mar 2024 | 55.19 | 56.92 | 55.00 | 56.23 | 53.55 | 2,033,606 |
| 26 Mar 2024 | 54.38 | 55.69 | 54.38 | 55.13 | 52.50 | 2,034,599 |
| 25 Mar 2024 | 53.80 | 55.40 | 53.80 | 54.57 | 51.97 | 2,383,233 |
| 22 Mar 2024 | 54.58 | 54.77 | 53.76 | 54.40 | 51.81 | 1,602,947 |
| 21 Mar 2024 | 55.68 | 55.99 | 54.27 | 54.49 | 51.89 | 1,708,577 |
| 20 Mar 2024 | 56.00 | 56.26 | 55.45 | 55.80 | 53.14 | 1,601,212 |
| 19 Mar 2024 | 56.24 | 56.99 | 56.20 | 56.27 | 53.59 | 1,557,326 |
| 18 Mar 2024 | 58.27 | 58.89 | 56.44 | 56.63 | 53.93 | 2,264,017 |
| 15 Mar 2024 | 57.79 | 58.45 | 57.71 | 58.27 | 55.49 | 1,377,238 |
| 14 Mar 2024 | 58.35 | 58.59 | 57.52 | 57.99 | 55.23 | 1,354,231 |
| 13 Mar 2024 | 57.46 | 58.96 | 57.01 | 58.35 | 55.57 | 2,630,321 |
| 12 Mar 2024 | 58.09 | 59.12 | 57.45 | 57.86 | 55.10 | 2,663,290 |
| 11 Mar 2024 | 58.21 | 58.49 | 57.28 | 58.30 | 55.52 | 1,749,802 |
| 08 Mar 2024 | 57.03 | 58.42 | 57.02 | 58.21 | 55.44 | 2,580,216 |
| 07 Mar 2024 | 56.03 | 58.12 | 55.50 | 57.48 | 54.74 | 3,741,323 |
| 06 Mar 2024 | 55.45 | 56.53 | 54.52 | 56.03 | 53.36 | 2,712,880 |
| 05 Mar 2024 | 54.71 | 55.94 | 54.62 | 55.63 | 52.98 | 2,369,842 |
| 04 Mar 2024 | 54.39 | 55.17 | 53.65 | 55.00 | 52.38 | 3,077,547 |
| 01 Mar 2024 | 54.86 | 55.19 | 54.20 | 54.39 | 51.80 | 1,881,322 |
| 29 Feb 2024 | 53.56 | 55.35 | 53.40 | 55.28 | 52.65 | 2,948,775 |
| 28 Feb 2024 | 53.93 | 54.40 | 53.58 | 53.61 | 51.06 | 2,299,971 |
| 27 Feb 2024 | 53.86 | 54.70 | 53.42 | 53.91 | 51.34 | 2,066,500 |
| 26 Feb 2024 | 54.00 | 54.74 | 53.43 | 54.10 | 51.52 | 2,929,558 |
| 23 Feb 2024 | 54.11 | 54.60 | 53.11 | 53.32 | 50.78 | 2,416,462 |
| 22 Feb 2024 | 53.43 | 54.33 | 53.09 | 54.23 | 51.65 | 2,403,988 |
| 21 Feb 2024 | 53.60 | 55.30 | 53.02 | 53.71 | 51.15 | 3,799,678 |
| 20 Feb 2024 | 53.77 | 54.29 | 53.28 | 54.27 | 51.68 | 2,576,163 |
| 19 Feb 2024 | 58.38 | 58.38 | 53.21 | 54.40 | 51.81 | 5,162,685 |
| 08 Feb 2024 | 58.30 | 59.47 | 57.33 | 58.32 | 55.54 | 3,597,329 |
| 07 Feb 2024 | 54.47 | 58.87 | 54.16 | 57.91 | 55.15 | 5,181,321 |
| 06 Feb 2024 | 51.66 | 55.37 | 51.51 | 54.31 | 51.72 | 4,040,470 |
| 05 Feb 2024 | 49.61 | 53.50 | 49.41 | 52.10 | 49.62 | 2,999,921 |
| 02 Feb 2024 | 49.41 | 50.89 | 48.89 | 49.61 | 47.25 | 1,806,465 |
| 01 Feb 2024 | 49.83 | 50.45 | 49.32 | 49.38 | 47.03 | 2,175,201 |
| 31 Jan 2024 | 50.24 | 52.62 | 49.81 | 50.65 | 48.24 | 3,002,090 |
| 30 Jan 2024 | 51.40 | 51.40 | 50.21 | 50.40 | 48.00 | 2,321,042 |
| 29 Jan 2024 | 51.16 | 55.00 | 51.16 | 51.74 | 49.27 | 2,219,980 |
| 26 Jan 2024 | 51.54 | 51.99 | 51.21 | 51.49 | 49.04 | 1,248,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.