SUPCON Technology Co., Ltd. Class A 688777
SSE · China · Producer Manufacturing
CNY 80.05+1.57 (+2.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 80.05 | +2.00% | CNY 81.00 | CNY 81.39 | CNY 79.14 | 9.20M |
| 2026-09-29 | CNY 78.48 | +1.78% | CNY 77.02 | CNY 79.56 | CNY 76.60 | 8.49M |
| 2026-09-28 | CNY 77.11 | -3.64% | CNY 80.23 | CNY 80.56 | CNY 76.26 | 12.19M |
| 2026-09-24 | CNY 80.02 | -1.56% | CNY 81.00 | CNY 81.80 | CNY 80.02 | 6.71M |
| 2026-09-23 | CNY 81.29 | -0.53% | CNY 81.85 | CNY 82.01 | CNY 79.96 | 10.43M |
| 2026-09-22 | CNY 81.72 | -0.10% | CNY 83.40 | CNY 84.76 | CNY 81.28 | 16.38M |
| 2026-09-21 | CNY 81.80 | -7.05% | CNY 88.56 | CNY 89.17 | CNY 81.22 | 17.94M |
| 2026-09-18 | CNY 88.00 | +3.95% | CNY 86.01 | CNY 89.00 | CNY 84.11 | 13.22M |
| 2026-09-17 | CNY 84.66 | -2.01% | CNY 85.60 | CNY 87.81 | CNY 84.14 | 9.33M |
| 2026-09-16 | CNY 86.40 | +1.64% | CNY 85.00 | CNY 86.80 | CNY 82.74 | 8.81M |
| 2026-09-15 | CNY 85.01 | +2.05% | CNY 83.65 | CNY 87.56 | CNY 83.53 | 9.20M |
| 2026-09-14 | CNY 83.30 | -0.82% | CNY 82.98 | CNY 84.69 | CNY 81.83 | 5.92M |
| 2026-09-11 | CNY 83.99 | -2.51% | CNY 86.00 | CNY 86.00 | CNY 82.50 | 10.15M |
| 2026-09-10 | CNY 86.15 | -0.43% | CNY 85.55 | CNY 87.16 | CNY 85.23 | 6.23M |
| 2026-09-09 | CNY 86.52 | -1.31% | CNY 87.56 | CNY 88.65 | CNY 86.47 | 8.39M |
| 2026-09-08 | CNY 87.67 | -2.15% | CNY 89.60 | CNY 91.88 | CNY 87.09 | 10.38M |
| 2026-09-07 | CNY 89.60 | -0.13% | CNY 89.74 | CNY 92.50 | CNY 88.66 | 11.64M |
| 2026-09-04 | CNY 89.72 | +0.20% | CNY 90.75 | CNY 93.97 | CNY 89.20 | 12.90M |
| 2026-09-03 | CNY 89.54 | -1.47% | CNY 91.37 | CNY 93.44 | CNY 88.35 | 9.73M |
| 2026-09-02 | CNY 90.88 | -5.33% | CNY 94.13 | CNY 95.87 | CNY 90.05 | 12.38M |
| 2026-09-01 | CNY 96.00 | -1.85% | CNY 97.94 | CNY 98.40 | CNY 94.17 | 11.18M |
| 2026-08-31 | CNY 97.81 | +6.15% | CNY 86.00 | CNY 99.14 | CNY 84.10 | 27.13M |
| 2026-08-28 | CNY 92.14 | +0.48% | CNY 93.00 | CNY 97.19 | CNY 91.61 | 20.79M |
| 2026-08-27 | CNY 91.70 | +1.31% | CNY 90.30 | CNY 91.98 | CNY 89.36 | 10.71M |
| 2026-08-26 | CNY 90.51 | +1.93% | CNY 89.60 | CNY 91.93 | CNY 88.81 | 10.04M |
| 2026-08-25 | CNY 88.80 | +0.55% | CNY 88.00 | CNY 90.26 | CNY 87.05 | 9.78M |
| 2026-08-24 | CNY 88.31 | -3.07% | CNY 90.66 | CNY 91.18 | CNY 86.98 | 10.35M |
| 2026-08-21 | CNY 91.11 | -0.64% | CNY 91.70 | CNY 91.79 | CNY 89.89 | 7.62M |
| 2026-08-20 | CNY 91.70 | +2.63% | CNY 91.00 | CNY 95.17 | CNY 90.50 | 15.19M |
| 2026-08-19 | CNY 89.35 | -7.46% | CNY 94.01 | CNY 94.63 | CNY 88.83 | 15.93M |
| 2026-08-18 | CNY 96.55 | -0.27% | CNY 96.51 | CNY 97.89 | CNY 94.69 | 11.58M |
| 2026-08-17 | CNY 96.81 | +1.70% | CNY 95.20 | CNY 97.36 | CNY 94.01 | 14.90M |
| 2026-08-14 | CNY 95.19 | -1.20% | CNY 96.02 | CNY 97.68 | CNY 92.46 | 18.42M |
| 2026-08-13 | CNY 96.35 | -2.86% | CNY 98.88 | CNY 102.40 | CNY 96.35 | 18.29M |
| 2026-08-12 | CNY 99.19 | +0.42% | CNY 98.60 | CNY 101.66 | CNY 97.68 | 14.80M |
| 2026-08-11 | CNY 98.78 | -4.10% | CNY 102.97 | CNY 104.50 | CNY 98.29 | 19.01M |
| 2026-08-10 | CNY 103.00 | -0.46% | CNY 103.00 | CNY 104.60 | CNY 101.00 | 14.72M |
| 2026-08-07 | CNY 103.48 | -0.98% | CNY 103.70 | CNY 104.95 | CNY 100.68 | 19.54M |
| 2026-08-06 | CNY 104.50 | -1.96% | CNY 103.59 | CNY 106.88 | CNY 102.00 | 24.11M |
| 2026-08-05 | CNY 106.59 | +6.70% | CNY 99.80 | CNY 111.85 | CNY 99.66 | 26.42M |
| 2026-08-04 | CNY 99.90 | +7.69% | CNY 93.70 | CNY 102.88 | CNY 93.30 | 24.05M |
| 2026-08-03 | CNY 92.77 | -0.38% | CNY 92.00 | CNY 99.66 | CNY 90.00 | 27.25M |
| 2026-07-31 | CNY 93.12 | +15.25% | CNY 86.00 | CNY 96.96 | CNY 84.08 | 34.16M |
| 2026-07-30 | CNY 80.80 | +1.13% | CNY 80.42 | CNY 83.29 | CNY 77.25 | 19.74M |
| 2026-07-29 | CNY 79.90 | +0.77% | CNY 78.99 | CNY 80.95 | CNY 75.43 | 17.92M |
| 2026-07-28 | CNY 79.29 | -6.59% | CNY 82.92 | CNY 83.95 | CNY 78.83 | 13.42M |
| 2026-07-27 | CNY 84.88 | +3.64% | CNY 83.37 | CNY 84.95 | CNY 81.05 | 12.72M |
| 2026-07-24 | CNY 81.90 | -1.74% | CNY 82.60 | CNY 84.23 | CNY 80.70 | 11.71M |
| 2026-07-23 | CNY 83.35 | -3.08% | CNY 86.00 | CNY 86.89 | CNY 82.63 | 15.19M |
| 2026-07-22 | CNY 86.00 | -9.07% | CNY 93.64 | CNY 94.46 | CNY 85.98 | 20.92M |
| 2026-07-21 | CNY 94.58 | +3.93% | CNY 91.00 | CNY 95.26 | CNY 86.00 | 21.53M |
| 2026-07-20 | CNY 91.00 | +4.00% | CNY 89.69 | CNY 92.26 | CNY 85.71 | 21.13M |
| 2026-07-17 | CNY 87.50 | -3.91% | CNY 91.85 | CNY 92.92 | CNY 85.36 | 21.56M |
| 2026-07-16 | CNY 91.06 | -4.91% | CNY 95.00 | CNY 97.00 | CNY 90.68 | 15.51M |
| 2026-07-15 | CNY 95.76 | -2.52% | CNY 99.00 | CNY 101.30 | CNY 94.10 | 17.25M |
| 2026-07-14 | CNY 98.24 | +2.23% | CNY 97.68 | CNY 99.26 | CNY 94.66 | 16.61M |
| 2026-07-13 | CNY 96.10 | -9.24% | CNY 103.88 | CNY 105.00 | CNY 95.20 | 22.61M |
| 2026-07-10 | CNY 105.88 | -6.60% | CNY 112.96 | CNY 114.99 | CNY 105.88 | 18.05M |
| 2026-07-09 | CNY 113.36 | +8.58% | CNY 105.00 | CNY 114.13 | CNY 104.00 | 20.04M |
| 2026-07-08 | CNY 104.40 | +0.38% | CNY 105.05 | CNY 108.28 | CNY 101.63 | 16.80M |
| 2026-07-07 | CNY 104.00 | +2.14% | CNY 102.77 | CNY 107.33 | CNY 100.50 | 18.61M |
| 2026-07-06 | CNY 101.82 | -2.28% | CNY 105.58 | CNY 105.66 | CNY 99.00 | 18.71M |
| 2026-07-03 | CNY 104.20 | +1.17% | CNY 102.99 | CNY 107.63 | CNY 99.00 | 22.74M |
| 2026-07-02 | CNY 103.00 | -9.57% | CNY 111.00 | CNY 113.00 | CNY 102.85 | 35.89M |
| 2026-07-01 | CNY 113.90 | -3.06% | CNY 119.77 | CNY 121.90 | CNY 111.68 | 24.66M |
| 2026-06-30 | CNY 117.50 | -0.80% | CNY 121.00 | CNY 124.21 | CNY 113.55 | 23.25M |
| 2026-06-29 | CNY 118.45 | -0.50% | CNY 119.50 | CNY 125.22 | CNY 114.00 | 27.29M |
| 2026-06-26 | CNY 119.05 | -0.54% | CNY 120.00 | CNY 121.88 | CNY 113.88 | 24.58M |
| 2026-06-25 | CNY 119.70 | -1.47% | CNY 123.51 | CNY 124.20 | CNY 117.80 | 20.27M |
| 2026-06-24 | CNY 121.49 | +1.18% | CNY 120.40 | CNY 125.50 | CNY 116.06 | 21.93M |
| 2026-06-23 | CNY 120.07 | -3.18% | CNY 122.03 | CNY 122.18 | CNY 116.33 | 20.33M |
| 2026-06-22 | CNY 124.02 | -0.39% | CNY 124.50 | CNY 126.97 | CNY 119.18 | 23.11M |
| 2026-06-18 | CNY 124.50 | +6.23% | CNY 116.80 | CNY 129.99 | CNY 115.51 | 32.17M |
| 2026-06-17 | CNY 117.20 | +7.08% | CNY 108.51 | CNY 118.00 | CNY 107.51 | 23.81M |
| 2026-06-16 | CNY 109.45 | -0.91% | CNY 110.00 | CNY 114.44 | CNY 106.60 | 22.19M |
| 2026-06-15 | CNY 110.46 | +4.12% | CNY 105.34 | CNY 112.13 | CNY 104.60 | 27.77M |
| 2026-06-12 | CNY 106.09 | +7.27% | CNY 101.55 | CNY 113.54 | CNY 100.30 | 36.97M |
| 2026-06-11 | CNY 98.90 | -4.34% | CNY 101.33 | CNY 103.14 | CNY 96.40 | 27.07M |
| 2026-06-10 | CNY 103.39 | -6.01% | CNY 109.00 | CNY 109.92 | CNY 101.30 | 31.51M |
| 2026-06-09 | CNY 110.00 | +6.28% | CNY 102.92 | CNY 114.00 | CNY 101.10 | 35.14M |
| 2026-06-08 | CNY 103.50 | +3.50% | CNY 99.60 | CNY 107.68 | CNY 97.73 | 43.83M |
| 2026-06-05 | CNY 100.00 | +13.10% | CNY 90.40 | CNY 102.00 | CNY 88.33 | 45.43M |
| 2026-06-04 | CNY 88.42 | -4.26% | CNY 91.00 | CNY 92.50 | CNY 87.50 | 24.35M |
| 2026-06-03 | CNY 92.35 | -1.85% | CNY 92.50 | CNY 97.30 | CNY 90.00 | 33.44M |
| 2026-06-02 | CNY 94.09 | +6.36% | CNY 90.00 | CNY 94.96 | CNY 86.00 | 34.99M |
| 2026-06-01 | CNY 88.46 | +3.10% | CNY 86.00 | CNY 93.30 | CNY 86.00 | 35.35M |
| 2026-05-29 | CNY 85.80 | -5.71% | CNY 91.90 | CNY 93.48 | CNY 84.99 | 26.17M |
| 2026-05-28 | CNY 91.00 | +9.00% | CNY 83.20 | CNY 92.58 | CNY 80.80 | 33.11M |
| 2026-05-27 | CNY 83.49 | -6.82% | CNY 89.05 | CNY 90.80 | CNY 83.10 | 28.85M |
| 2026-05-26 | CNY 89.60 | +2.03% | CNY 87.83 | CNY 90.60 | CNY 86.06 | 28.30M |