7,660.75

+46.75

+0.61%

52,296.00

+378.00

+0.73%

28,835.25

+301.25

+1.06%

Russell 2000 Futures

2,844.70

+23.40

+0.83%

4.8980

-0.0310

-0.63%

18.92

-0.50

-2.56%

3,952.60

+53.70

+1.38%

77,781.76

-111.34

-0.14%

Crude Oil Dec 26

97.31

-6.81

-6.54%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Super Telecom Co.,Ltd (603322.SS)

22.49 +1.49 (+7.10%)

At close: 3:00:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	21.00	22.69	20.87	22.49	22.49	5,909,644
Oct 30, 2026	22.09	22.66	20.99	21.00	21.00	4,942,020
Oct 29, 2026	23.54	23.58	22.61	22.63	22.63	3,188,640
Oct 28, 2026	23.80	24.16	23.42	23.80	23.80	3,096,646
Oct 27, 2026	24.41	24.89	23.60	23.61	23.61	3,710,300
Oct 26, 2026	24.24	24.82	24.10	24.40	24.40	3,052,816
Oct 23, 2026	24.35	24.62	22.40	24.51	24.51	7,748,576
Oct 22, 2026	25.89	26.11	24.80	24.82	24.82	3,166,100
Oct 21, 2026	25.89	26.96	25.70	25.77	25.77	4,409,800
Oct 20, 2026	24.47	25.83	24.14	25.81	25.81	4,364,400
Oct 19, 2026	24.03	24.67	23.56	24.47	24.47	3,424,186
Oct 16, 2026	24.99	25.09	24.20	24.40	24.40	3,605,300
Oct 15, 2026	24.50	25.18	24.40	24.50	24.50	4,535,300
Oct 14, 2026	26.40	26.66	25.55	25.57	25.57	3,901,519
Oct 13, 2026	25.99	26.94	25.57	26.65	26.65	5,572,940
Oct 12, 2026	26.45	27.25	25.41	26.55	26.55	6,128,900
Oct 9, 2026	26.46	26.65	25.30	26.45	26.45	6,175,400
Oct 8, 2026	27.57	27.90	26.43	26.58	26.58	6,005,551
Sep 30, 2026	29.71	29.72	27.41	27.70	27.70	9,443,600
Sep 29, 2026	26.31	29.10	25.96	29.10	29.10	7,368,651
Sep 28, 2026	28.67	28.96	26.26	26.45	26.45	11,104,938
Sep 24, 2026	32.23	32.48	29.12	29.12	29.12	12,113,100
Sep 23, 2026	32.98	33.14	32.25	32.36	32.36	4,512,731
Sep 22, 2026	32.36	33.04	31.80	32.75	32.75	5,861,200
Sep 21, 2026	33.00	33.37	32.01	32.31	32.31	6,540,500
Sep 18, 2026	32.21	33.25	32.07	32.92	32.92	6,365,216
Sep 17, 2026	32.60	32.68	31.82	31.90	31.90	7,426,050
Sep 16, 2026	31.40	32.38	31.01	32.07	32.07	10,133,232
Sep 15, 2026	32.25	32.25	30.92	31.44	31.44	8,770,392
Sep 14, 2026	30.44	32.34	29.80	32.23	32.23	12,095,500
Sep 11, 2026	30.70	31.28	29.56	30.23	30.23	9,486,492
Sep 10, 2026	29.81	31.78	29.56	30.82	30.82	11,992,450
Sep 9, 2026	29.88	30.73	29.43	29.91	29.91	12,404,403
Sep 8, 2026	28.99	30.05	28.99	29.56	29.56	12,151,519
Sep 7, 2026	27.25	28.93	26.85	28.76	28.76	9,616,800
Sep 4, 2026	26.20	28.25	25.98	27.16	27.16	10,197,400
Sep 3, 2026	25.34	26.66	25.29	26.05	26.05	5,817,870
Sep 2, 2026	25.50	25.65	25.20	25.25	25.25	3,471,400
Sep 1, 2026	26.13	26.29	25.44	25.75	25.75	2,906,800
Aug 31, 2026	25.19	26.00	24.88	25.96	25.96	3,573,899
Aug 28, 2026	25.44	25.74	25.17	25.24	25.24	2,695,200
Aug 27, 2026	25.23	25.55	25.10	25.43	25.43	2,968,300
Aug 26, 2026	25.33	25.49	24.86	25.14	25.14	2,261,600
Aug 25, 2026	25.40	25.57	24.53	25.40	25.40	2,899,925
Aug 24, 2026	26.22	26.31	24.60	25.01	25.01	4,605,900
Aug 21, 2026	26.21	26.47	25.83	26.21	26.21	3,069,540
Aug 20, 2026	26.30	26.95	26.00	26.34	26.34	4,810,384
Aug 19, 2026	27.01	27.01	25.83	26.02	26.02	6,784,900
Aug 18, 2026	26.98	27.70	26.31	27.35	27.35	9,639,900
Aug 17, 2026	27.87	28.26	27.19	27.87	27.87	8,758,200
Aug 14, 2026	27.88	27.99	27.25	27.82	27.82	6,482,800
Aug 13, 2026	27.47	28.94	27.47	27.63	27.63	10,710,500
Aug 12, 2026	26.75	27.23	26.75	27.03	27.03	2,929,240
Aug 11, 2026	26.98	27.19	26.38	26.75	26.75	2,972,200
Aug 10, 2026	27.03	27.18	26.55	26.95	26.95	2,991,496
Aug 7, 2026	27.21	27.45	26.51	27.27	27.27	4,999,599
Aug 6, 2026	27.04	27.68	26.81	27.32	27.32	5,309,600
Aug 5, 2026	26.35	27.59	26.35	27.29	27.29	5,606,400
Aug 4, 2026	25.38	26.63	25.38	26.35	26.35	6,779,832
Aug 3, 2026	25.00	25.62	24.81	25.11	25.11	3,460,065
Jul 31, 2026	24.55	25.67	24.55	25.00	25.00	6,271,170
Jul 30, 2026	25.60	25.90	24.19	24.31	24.31	4,878,196
Jul 29, 2026	26.52	26.65	24.98	25.66	25.66	5,959,000
Jul 28, 2026	25.66	27.45	25.56	26.39	26.39	5,573,600
Jul 27, 2026	24.90	26.27	24.54	26.17	26.17	5,385,669
Jul 24, 2026	24.88	25.14	24.30	24.80	24.80	3,846,700
Jul 23, 2026	25.00	25.80	24.70	25.26	25.26	5,099,642
Jul 22, 2026	24.80	26.30	24.80	25.17	25.17	6,426,136
Jul 21, 2026	25.59	25.68	22.89	25.33	25.33	9,786,400
Jul 20, 2026	25.42	27.27	24.92	25.38	25.38	11,027,424
Jul 17, 2026	27.00	27.17	24.70	24.79	24.79	8,909,312
Jul 16, 2026	27.70	28.57	26.90	27.44	27.44	6,275,570
Jul 15, 2026	28.10	28.70	27.20	27.78	27.78	5,928,300
Jul 14, 2026	28.56	29.25	26.76	27.80	27.80	8,661,700
Jul 13, 2026	30.75	30.90	28.50	28.70	28.70	12,606,549
Jul 10, 2026	27.80	31.06	27.79	31.06	31.06	7,884,817
Jul 9, 2026	27.14	29.50	26.58	28.24	28.24	7,947,200
Jul 8, 2026	27.80	28.69	27.08	27.15	27.15	4,576,600
Jul 7, 2026	29.66	29.80	27.83	27.87	27.87	5,418,461
Jul 6, 2026	29.70	30.47	29.28	29.71	29.71	5,614,100
Jul 3, 2026	30.00	30.45	29.35	29.61	29.61	4,861,100
Jul 2, 2026	30.23	30.83	29.03	29.71	29.71	7,997,160
Jul 1, 2026	28.55	30.59	28.43	29.94	29.94	11,709,797
Jun 30, 2026	25.51	28.38	25.25	28.38	28.38	9,510,712
Jun 29, 2026	25.03	26.71	25.03	25.80	25.80	7,001,140
Jun 26, 2026	27.27	27.27	25.20	25.28	25.28	8,117,439
Jun 25, 2026	29.00	29.59	27.50	27.53	27.53	6,780,772
Jun 24, 2026	28.94	29.71	27.88	29.15	29.15	7,084,168
Jun 23, 2026	29.49	30.44	28.71	29.26	29.26	6,393,789
Jun 22, 2026	29.70	29.98	28.73	29.50	29.50	5,782,747
Jun 18, 2026	28.51	29.85	28.42	29.70	29.70	5,573,328
Jun 17, 2026	29.02	29.28	28.60	28.79	28.79	3,759,800
Jun 16, 2026	28.99	29.44	28.41	29.18	29.18	4,514,896
Jun 15, 2026	28.01	28.84	28.01	28.82	28.82	4,293,000
Jun 12, 2026	28.11	28.60	27.90	28.01	28.01	4,745,356
Jun 11, 2026	29.34	29.34	27.65	27.81	27.81	6,381,600
Jun 10, 2026	29.87	30.50	29.07	29.30	29.30	4,406,100
Jun 9, 2026	29.90	30.48	29.28	30.08	30.08	4,817,100
Jun 8, 2026	29.06	30.08	28.90	29.46	29.46	6,224,908
Jun 5, 2026	30.83	31.46	29.50	30.53	30.53	6,148,957
Jun 4, 2026	31.67	31.75	30.60	30.82	30.82	5,227,300
Jun 3, 2026	31.50	32.97	31.40	31.69	31.69	8,208,300
Jun 2, 2026	31.20	31.78	30.54	31.49	31.49	5,486,300
Jun 1, 2026	30.98	32.09	30.79	31.36	31.36	5,255,380
May 29, 2026	33.02	33.63	30.96	31.17	31.17	7,645,000
May 28, 2026	33.18	33.57	32.02	33.35	33.35	7,124,300
May 27, 2026	34.37	34.45	32.94	33.16	33.16	8,289,100
May 26, 2026	34.81	35.11	33.89	34.50	34.50	8,253,022
May 25, 2026	36.26	36.90	34.56	35.35	35.35	10,193,391
May 22, 2026	36.21	36.55	35.58	36.37	36.37	9,077,100
May 21, 2026	37.78	37.99	35.47	35.54	35.54	13,919,300
May 20, 2026	39.88	40.16	37.60	37.90	37.90	17,722,000
May 19, 2026	37.53	39.76	37.02	38.99	38.99	18,250,882
May 18, 2026	35.80	38.88	35.70	37.90	37.90	16,300,802
May 15, 2026	35.86	36.70	35.33	35.75	35.75	7,081,600
May 14, 2026	37.87	37.87	35.84	35.87	35.87	8,734,600
May 13, 2026	35.50	37.59	35.30	37.35	37.35	11,490,855
May 12, 2026	36.08	36.31	35.06	35.77	35.77	7,152,096
May 11, 2026	36.76	36.77	35.92	36.39	36.39	7,671,483
May 8, 2026	35.71	36.67	35.27	36.42	36.42	10,436,400
May 7, 2026	33.99	36.99	33.99	36.10	36.10	16,068,929
May 6, 2026	32.91	34.13	32.91	33.70	33.70	8,369,900
Apr 30, 2026	32.50	32.69	32.07	32.50	32.50	6,264,300
Apr 29, 2026	33.30	33.30	32.13	32.16	32.16	8,274,800
Apr 28, 2026	32.89	34.59	32.45	32.72	32.72	12,122,869
Apr 27, 2026	31.20	32.31	30.84	32.20	32.20	14,386,500
Apr 24, 2026	35.00	35.00	33.47	34.27	34.27	8,259,600
Apr 23, 2026	35.40	35.97	34.74	35.05	35.05	10,221,953
Apr 22, 2026	35.55	36.52	35.42	35.89	35.89	12,906,568
Apr 21, 2026	36.38	36.61	35.08	35.48	35.48	17,630,970
Apr 20, 2026	37.47	38.60	37.30	37.55	37.55	22,909,562
Apr 17, 2026	36.80	39.70	36.24	38.09	38.09	32,843,884
Apr 16, 2026	33.05	36.26	32.97	36.26	36.26	19,061,853
Apr 15, 2026	32.62	33.66	32.38	32.96	32.96	9,707,000
Apr 14, 2026	32.07	32.52	32.01	32.38	32.38	3,374,000
Apr 13, 2026	31.23	32.05	31.23	31.88	31.88	3,745,957
Apr 10, 2026	31.83	32.03	31.54	31.54	31.54	3,271,783
Apr 9, 2026	31.25	31.89	31.18	31.49	31.49	3,760,900
Apr 8, 2026	31.00	31.58	30.72	31.55	31.55	5,066,620
Apr 7, 2026	30.03	30.42	29.93	30.18	30.18	2,457,380
Apr 3, 2026	30.42	30.75	29.93	30.03	30.03	3,296,200
Apr 2, 2026	31.17	31.22	30.06	30.42	30.42	3,570,500
Apr 1, 2026	30.85	31.68	30.69	31.35	31.35	3,916,400
Mar 31, 2026	31.35	31.77	30.50	30.55	30.55	3,471,000
Mar 30, 2026	30.03	31.92	30.03	31.48	31.48	5,861,900
Mar 27, 2026	29.90	30.67	29.90	30.48	30.48	3,166,200
Mar 26, 2026	30.62	31.32	30.36	30.42	30.42	4,058,600
Mar 25, 2026	29.80	31.07	29.80	30.79	30.79	5,090,000
Mar 24, 2026	29.58	29.98	28.53	29.90	29.90	8,089,847
Mar 23, 2026	29.30	30.77	28.70	29.03	29.03	10,417,575
Mar 20, 2026	33.80	34.37	31.55	31.55	31.55	12,764,267
Mar 19, 2026	35.00	35.89	34.80	35.05	35.05	4,176,900
Mar 18, 2026	34.97	35.77	34.52	35.73	35.73	6,608,800
Mar 17, 2026	35.28	35.96	34.43	34.45	34.45	5,056,056
Mar 16, 2026	35.28	35.28	34.34	34.90	34.90	5,361,985
Mar 13, 2026	36.88	37.18	35.41	35.45	35.45	9,816,247
Mar 12, 2026	35.74	36.07	34.83	35.02	35.02	3,986,700
Mar 11, 2026	35.57	36.37	35.57	35.97	35.97	4,485,244
Mar 10, 2026	35.90	36.39	35.53	35.87	35.87	4,037,444
Mar 9, 2026	35.00	35.61	34.22	35.52	35.52	3,895,400
Mar 6, 2026	34.96	35.47	34.88	35.46	35.46	3,209,687
Mar 5, 2026	35.00	35.49	34.90	35.26	35.26	4,476,500
Mar 4, 2026	34.07	34.82	33.75	34.19	34.19	4,214,390
Mar 3, 2026	36.20	36.71	34.41	34.50	34.50	6,201,066
Mar 2, 2026	37.02	37.34	36.20	36.32	36.32	5,828,000
Feb 27, 2026	37.20	38.06	37.14	37.83	37.83	4,516,200
Feb 26, 2026	37.10	37.82	37.06	37.48	37.48	4,248,100
Feb 25, 2026	37.25	37.49	37.00	37.10	37.10	2,988,100
Feb 24, 2026	37.49	37.60	36.78	37.17	37.17	3,301,600
Feb 13, 2026	37.31	38.20	37.25	37.33	37.33	4,020,244
Feb 12, 2026	37.75	37.88	37.01	37.51	37.51	4,152,552
Feb 11, 2026	37.80	37.98	37.15	37.21	37.21	3,690,700
Feb 10, 2026	37.25	38.10	37.01	37.62	37.62	4,573,352
Feb 9, 2026	36.60	37.30	36.50	37.25	37.25	4,573,840
Feb 6, 2026	35.72	36.56	35.50	36.23	36.23	4,053,115
Feb 5, 2026	36.12	36.40	35.86	35.99	35.99	3,265,400
Feb 4, 2026	37.00	37.10	36.13	36.43	36.43	5,047,700
Feb 3, 2026	36.88	37.25	36.60	37.20	37.20	4,697,600
Feb 2, 2026	37.26	37.87	36.33	36.34	36.34	4,707,515
Jan 30, 2026	36.50	37.50	36.22	37.26	37.26	5,414,196
Jan 29, 2026	36.13	38.36	36.07	36.82	36.82	9,375,032
Jan 28, 2026	37.88	38.19	36.33	36.37	36.37	10,612,300
Jan 27, 2026	38.99	38.99	37.09	38.18	38.18	5,976,508
Jan 26, 2026	39.83	40.16	38.26	38.64	38.64	7,502,968
Jan 23, 2026	39.60	39.96	39.50	39.84	39.84	5,870,311
Jan 22, 2026	39.27	39.86	39.09	39.73	39.73	7,745,100
Jan 21, 2026	38.81	39.50	38.73	39.10	39.10	3,933,600
Jan 20, 2026	39.73	39.99	38.80	39.17	39.17	5,637,200
Jan 19, 2026	40.17	40.17	39.56	39.82	39.82	5,871,200
Jan 16, 2026	41.42	41.77	40.16	40.38	40.38	8,568,800
Jan 15, 2026	41.37	42.30	40.90	41.54	41.54	8,566,992
Jan 14, 2026	40.30	42.19	40.30	41.78	41.78	12,468,120
Jan 13, 2026	42.85	42.85	40.23	40.56	40.56	12,549,623
Jan 12, 2026	40.86	42.48	40.55	42.40	42.40	12,878,255
Jan 9, 2026	40.95	40.99	40.30	40.85	40.85	10,205,148
Jan 8, 2026	39.89	40.88	39.80	40.66	40.66	10,027,988
Jan 7, 2026	39.80	40.13	39.63	39.89	39.89	7,787,902
Jan 6, 2026	40.00	40.18	39.33	39.90	39.90	9,782,672
Jan 5, 2026	38.72	40.18	38.66	39.80	39.80	11,010,585
Dec 31, 2025	38.70	38.70	38.23	38.36	38.36	5,391,300
Dec 30, 2025	38.31	39.10	38.27	38.70	38.70	6,569,599
Dec 29, 2025	38.01	39.20	38.01	38.62	38.62	8,433,314
Dec 26, 2025	38.30	38.68	38.00	38.11	38.11	7,379,400
Dec 25, 2025	38.81	38.83	38.20	38.43	38.43	8,311,218
Dec 24, 2025	38.67	39.14	38.60	38.82	38.82	6,863,800
Dec 23, 2025	39.80	40.06	38.44	38.77	38.77	10,381,900
Dec 22, 2025	40.00	40.58	39.80	39.82	39.82	9,599,884
Dec 19, 2025	40.14	40.98	39.15	40.62	40.62	14,262,400
Dec 18, 2025	40.50	41.20	40.00	40.05	40.05	15,348,173
Dec 17, 2025	45.30	45.80	42.08	42.08	42.08	21,985,752
Dec 16, 2025	52.70	52.80	46.76	46.76	46.76	20,379,070
Dec 15, 2025	51.97	53.69	51.34	51.95	51.95	14,393,084
Dec 12, 2025	50.50	55.31	50.00	53.30	53.30	18,199,946
Dec 11, 2025	53.16	53.66	51.68	51.72	51.72	15,620,968
Dec 10, 2025	51.69	53.68	50.37	53.21	53.21	18,724,376
Dec 9, 2025	49.50	52.00	49.03	51.68	51.68	16,164,300
Dec 8, 2025	48.50	50.99	48.15	49.97	49.97	14,135,464
Dec 5, 2025	50.95	51.93	48.67	49.25	49.25	17,772,860
Dec 4, 2025	48.00	51.51	47.68	50.76	50.76	19,161,138
Dec 3, 2025	47.70	48.80	46.43	47.99	47.99	8,034,100
Dec 2, 2025	49.00	49.44	47.89	48.13	48.13	7,628,500
Dec 1, 2025	47.50	49.70	47.15	49.39	49.39	11,365,352
Nov 28, 2025	49.20	49.49	47.51	47.89	47.89	10,147,168
Nov 27, 2025	49.50	49.99	48.35	48.50	48.50	17,415,284
Nov 26, 2025	47.72	48.49	47.24	47.63	47.63	9,258,800
Nov 25, 2025	44.66	49.39	44.66	48.20	48.20	14,076,644
Nov 24, 2025	46.88	47.20	44.00	44.90	44.90	10,975,680
Nov 21, 2025	47.60	49.39	47.20	47.33	47.33	14,490,150
Nov 20, 2025	47.48	49.20	46.57	48.45	48.45	11,887,364
Nov 19, 2025	47.11	47.50	46.49	46.97	46.97	6,577,900
Nov 18, 2025	47.00	48.16	45.86	47.32	47.32	12,027,596
Nov 17, 2025	44.51	46.98	43.57	46.34	46.34	12,220,456
Nov 14, 2025	46.01	47.10	45.44	45.47	45.47	15,477,791
Nov 13, 2025	44.21	44.44	43.75	44.24	44.24	7,283,896
Nov 12, 2025	45.70	45.70	44.05	44.65	44.65	7,996,900
Nov 11, 2025	46.67	46.87	45.56	45.71	45.71	6,100,340
Nov 10, 2025	45.45	47.18	45.45	46.49	46.49	8,535,672
Nov 7, 2025	46.52	46.92	45.72	45.76	45.76	8,173,200
Nov 6, 2025	46.80	47.69	45.84	47.07	47.07	9,136,600
Nov 5, 2025	45.45	47.15	45.38	46.44	46.44	7,768,096
Nov 4, 2025	47.41	47.44	45.90	46.31	46.31	8,289,700
Nov 3, 2025	46.00	48.33	45.29	47.76	47.76	14,586,924

Mobilize your Website

View Site in Mobile | Classic

Share by: