Shenzhen - Delayed Quote
CNY
Zhejiang Supor Co., Ltd. (002032.SZ)
45.36
+0.87
(+1.96%)
At close: November 6 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
43.99
45.45
43.80
45.36
45.36
3,681,665
Nov 5, 2026
44.39
44.65
43.52
44.49
44.49
3,510,386
Nov 4, 2026
44.19
45.18
44.03
44.41
44.41
5,562,585
Nov 3, 2026
43.21
44.20
43.03
44.19
44.19
3,220,571
Nov 2, 2026
42.51
43.55
42.51
43.48
43.48
3,793,000
Oct 30, 2026
41.93
42.97
41.78
42.70
42.70
2,786,040
Oct 29, 2026
41.76
42.10
41.60
42.00
42.00
2,222,551
Oct 28, 2026
41.88
42.61
41.56
41.65
41.65
2,288,360
Oct 27, 2026
41.63
42.23
41.54
42.00
42.00
1,832,709
Oct 26, 2026
41.99
42.20
41.50
41.83
41.83
3,072,675
Oct 23, 2026
42.33
42.70
41.66
41.78
41.78
2,909,197
Oct 22, 2026
42.11
42.75
41.80
42.40
42.40
2,063,500
Oct 21, 2026
42.93
43.10
42.09
42.37
42.37
2,050,700
Oct 20, 2026
43.32
43.54
42.51
42.92
42.92
2,442,254
Oct 19, 2026
42.50
43.71
42.26
43.54
43.54
2,898,974
Oct 16, 2026
42.28
43.41
42.15
42.60
42.60
3,211,300
Oct 15, 2026
41.91
42.70
41.81
42.28
42.28
3,600,690
Oct 14, 2026
41.76
42.50
41.36
42.20
42.20
2,358,356
Oct 13, 2026
41.60
41.96
41.18
41.75
41.75
2,650,795
Oct 12, 2026
41.22
41.86
41.22
41.69
41.69
2,876,709
Oct 9, 2026
41.28
41.70
40.80
41.23
41.23
2,778,100
Oct 8, 2026
39.92
41.80
39.79
41.44
41.44
4,531,816
Sep 30, 2026
39.56
40.09
39.31
39.95
39.95
1,716,500
Sep 29, 2026
39.41
39.93
39.41
39.51
39.51
1,824,560
Sep 28, 2026
39.40
39.89
39.22
39.66
39.66
2,305,800
Sep 24, 2026
39.11
39.41
38.96
39.23
39.23
1,112,100
Sep 23, 2026
39.30
39.74
39.06
39.10
39.10
1,300,400
Sep 22, 2026
39.22
39.43
39.05
39.30
39.30
1,176,300
Sep 21, 2026
39.88
40.19
39.21
39.25
39.25
1,778,641
Sep 18, 2026
39.95
40.19
39.79
40.13
40.13
1,517,090
Sep 17, 2026
39.45
40.05
39.45
39.99
39.99
1,300,981
Sep 16, 2026
39.88
40.00
39.23
39.70
39.70
1,487,935
Sep 15, 2026
39.69
40.05
39.40
39.87
39.87
1,470,725
Sep 14, 2026
38.37
39.79
38.32
39.77
39.77
3,454,328
Sep 11, 2026
38.51
38.69
38.03
38.38
38.38
3,150,742
Sep 10, 2026
38.88
39.17
38.60
38.70
38.70
2,357,475
Sep 9, 2026
39.46
39.46
38.88
39.11
39.11
2,149,613
Sep 8, 2026
39.93
39.93
39.36
39.42
39.42
1,906,544
Sep 7, 2026
40.10
40.10
39.70
39.83
39.83
1,837,175
Sep 4, 2026
39.57
40.18
39.40
40.02
40.02
2,090,628
Sep 3, 2026
39.54
39.82
39.40
39.50
39.50
2,114,816
Sep 2, 2026
40.12
40.12
39.39
39.54
39.54
2,548,100
Sep 1, 2026
40.19
40.40
39.88
40.10
40.10
3,216,100
Aug 31, 2026
40.29
40.49
39.90
40.19
40.19
1,584,408
Aug 28, 2026
40.35
40.46
40.01
40.30
40.30
1,519,106
Aug 27, 2026
40.80
40.97
40.03
40.45
40.45
1,632,700
Aug 26, 2026
40.72
41.06
40.61
40.80
40.80
1,328,100
Aug 25, 2026
40.50
40.98
40.48
40.72
40.72
1,390,000
Aug 24, 2026
40.92
41.00
40.38
40.44
40.44
1,610,665
Aug 21, 2026
41.38
41.43
40.85
40.92
40.92
1,096,265
Aug 20, 2026
41.00
41.55
40.99
41.37
41.37
1,693,489
Aug 19, 2026
40.70
41.19
40.57
40.98
40.98
1,536,222
Aug 18, 2026
41.09
41.20
40.60
40.72
40.72
1,424,461
Aug 17, 2026
40.82
41.30
40.45
41.20
41.20
1,742,945
Aug 14, 2026
41.19
41.29
40.72
40.88
40.88
1,250,652
Aug 13, 2026
41.52
41.65
41.21
41.25
41.25
1,232,600
Aug 12, 2026
41.42
41.77
41.24
41.68
41.68
1,813,000
Aug 11, 2026
41.30
41.68
41.10
41.42
41.42
1,629,330
Aug 10, 2026
41.11
41.75
40.80
41.48
41.48
2,580,340
Aug 7, 2026
41.08
41.41
40.85
41.11
41.11
1,990,870
Aug 6, 2026
41.60
41.65
40.95
41.33
41.33
2,222,000
Aug 5, 2026
42.05
42.19
41.38
41.52
41.52
2,161,069
Aug 4, 2026
42.67
42.99
42.04
42.08
42.08
2,163,348
Aug 3, 2026
43.76
44.48
42.54
42.66
42.66
3,208,871
Jul 31, 2026
44.05
44.49
43.20
43.59
43.59
3,520,662
Jul 30, 2026
43.00
44.94
42.69
44.94
44.94
4,457,782
Jul 29, 2026
41.50
43.40
41.50
42.74
42.74
4,108,830
Jul 28, 2026
42.80
42.80
41.36
41.49
41.49
3,050,141
Jul 27, 2026
42.84
43.35
42.54
42.83
42.83
2,972,300
Jul 24, 2026
44.15
44.15
42.88
42.93
42.93
2,205,929
Jul 23, 2026
43.55
44.82
42.88
44.07
44.07
3,480,746
Jul 22, 2026
44.47
45.12
43.60
44.92
44.92
2,285,500
Jul 21, 2026
45.01
46.85
44.45
44.67
44.67
2,848,257
Jul 20, 2026
43.85
45.30
43.67
45.28
45.28
2,773,900
Jul 17, 2026
44.44
44.89
43.85
43.85
43.85
1,805,686
Jul 16, 2026
43.82
44.60
43.43
44.26
44.26
1,593,130
Jul 15, 2026
42.82
43.90
42.63
43.82
43.82
1,063,530
Jul 14, 2026
42.96
43.80
42.51
42.95
42.95
1,906,300
Jul 13, 2026
42.45
43.25
42.23
42.66
42.66
1,508,470
Jul 10, 2026
42.90
43.20
42.20
42.45
42.45
1,222,796
Jul 9, 2026
43.80
43.80
42.75
42.82
42.82
1,733,633
Jul 8, 2026
43.35
44.43
43.19
43.93
43.93
1,398,705
Jul 7, 2026
43.10
43.77
42.85
43.41
43.41
1,954,476
Jul 6, 2026
42.01
43.43
41.65
43.10
43.10
1,921,935
Jul 3, 2026
41.82
42.30
41.21
42.04
42.04
1,511,000
Jul 2, 2026
40.82
41.85
40.59
41.64
41.64
1,622,859
Jul 1, 2026
39.62
40.84
39.25
40.47
40.47
1,730,830
Jun 30, 2026
40.60
41.10
39.38
39.60
39.60
1,536,826
Jun 29, 2026
39.67
40.86
38.63
40.69
40.69
2,353,599
Jun 26, 2026
40.17
40.33
39.45
39.67
39.67
1,431,401
Jun 25, 2026
40.58
40.98
40.22
40.22
40.22
1,240,115
Jun 24, 2026
41.52
41.58
40.60
40.60
40.60
1,237,841
Jun 23, 2026
40.52
41.40
40.21
41.15
41.15
2,331,730
Jun 22, 2026
41.03
41.03
40.04
40.59
40.59
1,753,350
Jun 18, 2026
41.80
41.95
40.92
41.03
41.03
1,277,091
Jun 17, 2026
41.77
42.20
41.60
41.68
41.68
1,300,730
Jun 16, 2026
42.30
42.46
41.80
41.89
41.89
1,746,088
Jun 15, 2026
42.26
42.71
41.60
42.40
42.40
2,560,475
Jun 12, 2026
42.01
42.53
41.08
42.53
42.53
4,157,692
Jun 11, 2026
42.76
43.26
41.50
42.22
42.22
2,241,902
Jun 10, 2026
42.70
43.08
42.32
42.95
42.95
1,521,650
Jun 9, 2026
43.62
43.84
42.72
43.03
43.03
1,903,105
Jun 8, 2026
44.15
44.45
43.33
43.64
43.64
1,883,800
Jun 5, 2026
45.45
46.00
44.11
44.16
44.16
2,891,867
Jun 4, 2026
45.68
46.25
45.30
45.46
45.46
1,222,353
Jun 3, 2026
46.22
46.41
45.66
46.01
46.01
1,422,667
Jun 2, 2026
46.30
46.95
46.00
46.17
46.17
3,147,889
Jun 1, 2026
45.05
46.64
44.76
46.18
46.18
3,919,426
May 29, 2026
44.28
45.87
44.25
45.15
45.15
3,215,647
May 28, 2026
2.63
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
46.30
46.40
44.30
44.40
44.40
3,365,120
May 27, 2026
49.60
50.24
49.20
50.04
47.41
2,472,463
May 26, 2026
49.19
50.36
49.10
49.71
47.10
1,932,173
May 25, 2026
49.96
50.00
49.00
49.45
46.85
1,671,296
May 22, 2026
49.80
50.38
49.47
49.62
47.01
2,001,557
May 21, 2026
49.56
50.23
49.20
50.05
47.42
2,502,353
May 20, 2026
48.57
49.68
48.14
49.57
46.96
2,853,700
May 19, 2026
48.00
48.58
47.71
48.50
45.95
1,563,138
May 18, 2026
48.25
48.58
47.63
47.95
45.43
1,567,435
May 15, 2026
48.15
49.13
47.96
48.40
45.86
2,284,632
May 14, 2026
48.00
48.38
47.58
48.10
45.57
1,640,612
May 13, 2026
48.08
48.50
47.60
47.90
45.38
1,403,001
May 12, 2026
48.09
48.46
47.40
48.08
45.55
1,909,912
May 11, 2026
47.83
48.68
47.17
48.30
45.76
2,881,970
May 8, 2026
47.26
48.12
47.13
47.41
44.92
1,936,827
May 7, 2026
47.30
47.67
46.91
47.31
44.82
1,695,601
May 6, 2026
47.11
47.80
46.70
47.21
44.73
2,182,700
Apr 30, 2026
47.59
47.83
46.85
47.09
44.62
1,399,117
Apr 29, 2026
47.45
47.92
47.18
47.59
45.09
1,589,281
Apr 28, 2026
47.10
47.78
46.95
47.45
44.96
2,224,094
Apr 27, 2026
47.39
47.57
46.86
47.10
44.62
1,610,785
Apr 24, 2026
47.27
47.74
46.62
47.46
44.97
1,900,620
Apr 23, 2026
46.70
47.45
46.66
47.27
44.79
2,603,892
Apr 22, 2026
46.94
47.22
46.56
46.68
44.23
1,459,420
Apr 21, 2026
46.00
47.17
45.86
46.93
44.46
3,002,924
Apr 20, 2026
46.45
46.60
45.85
45.92
43.51
1,568,600
Apr 17, 2026
45.50
46.57
45.48
46.50
44.06
3,057,566
Apr 16, 2026
45.60
46.08
45.48
45.65
43.25
1,465,260
Apr 15, 2026
45.44
45.86
45.07
45.58
43.18
1,556,713
Apr 14, 2026
45.50
45.53
44.92
45.46
43.07
1,299,062
Apr 13, 2026
45.29
45.69
44.90
45.38
42.99
1,573,343
Apr 10, 2026
45.51
45.68
45.18
45.28
42.90
1,436,782
Apr 9, 2026
45.79
46.20
45.02
45.49
43.10
2,698,064
Apr 8, 2026
46.10
46.38
45.60
45.88
43.47
3,863,126
Apr 7, 2026
45.64
46.28
45.47
46.11
43.69
2,466,700
Apr 3, 2026
45.03
46.30
45.03
45.96
43.54
3,715,725
Apr 2, 2026
44.40
45.18
44.35
45.01
42.64
1,934,127
Apr 1, 2026
44.27
44.59
44.07
44.56
42.22
1,352,749
Mar 31, 2026
44.20
44.66
43.85
43.85
41.55
1,357,100
Mar 30, 2026
43.75
44.30
43.45
44.26
41.93
1,013,433
Mar 27, 2026
43.92
44.08
43.60
43.87
41.56
786,630
Mar 26, 2026
44.20
44.47
43.86
43.86
41.55
888,987
Mar 25, 2026
43.70
44.25
43.40
44.13
41.81
1,242,200
Mar 24, 2026
42.92
43.77
42.48
43.60
41.31
1,510,728
Mar 23, 2026
44.30
44.40
42.30
42.59
40.35
2,515,694
Mar 20, 2026
44.76
45.25
44.57
44.57
42.23
1,595,307
Mar 19, 2026
44.80
44.97
44.55
44.77
42.42
1,321,830
Mar 18, 2026
45.03
45.14
44.50
44.82
42.46
1,323,587
Mar 17, 2026
44.76
45.10
44.67
45.04
42.67
1,343,725
Mar 16, 2026
44.54
44.82
44.34
44.66
42.31
1,374,486
Mar 13, 2026
44.39
45.36
44.24
45.06
42.69
2,693,745
Mar 12, 2026
44.15
44.26
43.88
44.08
41.76
817,683
Mar 11, 2026
43.78
44.24
43.55
44.15
41.83
1,484,286
Mar 10, 2026
43.31
43.80
43.25
43.79
41.49
1,118,012
Mar 9, 2026
43.02
43.35
42.70
43.16
40.89
1,231,415
Mar 6, 2026
42.65
43.35
42.55
43.21
40.94
1,005,800
Mar 5, 2026
43.39
43.39
42.66
42.76
40.51
1,315,325
Mar 4, 2026
43.28
43.60
43.01
43.05
40.79
1,853,244
Mar 3, 2026
43.80
44.30
43.55
43.56
41.27
1,747,755
Mar 2, 2026
44.08
44.30
43.57
43.80
41.50
2,066,129
Feb 27, 2026
44.18
44.52
44.01
44.50
42.16
1,042,241
Feb 26, 2026
44.83
44.95
44.06
44.12
41.80
1,692,943
Feb 25, 2026
44.99
45.25
44.71
44.83
42.47
1,506,400
Feb 24, 2026
44.96
45.11
44.61
44.85
42.49
1,085,200
Feb 13, 2026
44.99
45.15
44.70
44.77
42.42
1,480,143
Feb 12, 2026
44.76
45.06
44.50
44.90
42.54
1,323,172
Feb 11, 2026
45.09
45.35
44.67
44.76
42.41
1,199,525
Feb 10, 2026
45.28
45.60
44.91
45.11
42.74
1,372,300
Feb 9, 2026
45.05
45.25
44.86
45.24
42.86
1,594,703
Feb 6, 2026
45.20
45.40
44.77
45.00
42.63
2,192,501
Feb 5, 2026
44.50
45.72
44.41
45.45
43.06
3,365,420
Feb 4, 2026
44.05
44.70
43.69
44.62
42.27
2,386,640
Feb 3, 2026
44.06
44.70
43.68
44.04
41.73
2,184,792
Feb 2, 2026
43.48
44.85
43.28
44.05
41.73
4,912,564
Jan 30, 2026
44.15
44.57
43.17
43.17
40.90
2,600,000
Jan 29, 2026
43.10
44.25
43.01
44.17
41.85
3,148,581
Jan 28, 2026
43.78
43.79
42.95
43.15
40.88
2,836,307
Jan 27, 2026
44.42
44.49
43.42
43.80
41.50
2,528,399
Jan 26, 2026
44.21
44.59
44.12
44.41
42.08
2,729,635
Jan 23, 2026
44.06
44.25
43.98
44.22
41.90
1,689,312
Jan 22, 2026
44.06
44.19
43.96
43.99
41.68
1,743,646
Jan 21, 2026
44.04
44.14
43.90
44.06
41.74
1,547,300
Jan 20, 2026
44.28
44.28
43.99
44.17
41.85
1,843,097
Jan 19, 2026
44.10
44.29
44.00
44.18
41.86
1,595,350
Jan 16, 2026
44.50
44.69
44.00
44.21
41.89
2,485,160
Jan 15, 2026
44.81
44.81
44.35
44.38
42.05
2,408,150
Jan 14, 2026
44.68
44.81
44.31
44.80
42.45
3,366,034
Jan 13, 2026
44.42
44.79
44.37
44.61
42.27
3,652,883
Jan 12, 2026
44.28
44.44
43.96
44.40
42.07
3,621,909
Jan 9, 2026
44.15
44.34
44.06
44.27
41.94
2,345,740
Jan 8, 2026
43.90
44.28
43.80
44.15
41.83
1,955,905
Jan 7, 2026
44.39
44.49
43.90
43.95
41.64
3,103,683
Jan 6, 2026
44.41
44.47
44.03
44.38
42.05
2,822,500
Jan 5, 2026
44.23
44.45
43.83
44.40
42.07
2,116,980
Dec 31, 2025
44.16
44.30
43.63
44.08
41.76
2,266,912
Dec 30, 2025
44.47
44.66
44.04
44.18
41.86
2,281,168
Dec 29, 2025
45.97
46.00
44.32
44.48
42.14
5,555,250
Dec 26, 2025
46.27
46.29
45.93
45.97
43.55
2,348,428
Dec 25, 2025
46.24
46.30
46.10
46.28
43.85
1,822,448
Dec 24, 2025
46.32
46.48
46.01
46.16
43.73
1,628,415
Dec 23, 2025
46.65
46.73
46.23
46.34
43.90
1,655,690
Dec 22, 2025
47.46
47.50
46.60
46.65
44.20
3,375,306
Dec 19, 2025
47.62
47.64
47.21
47.40
44.91
1,847,468
Dec 18, 2025
47.65
47.84
47.35
47.46
44.97
1,394,128
Dec 17, 2025
47.31
47.89
47.02
47.65
45.15
1,575,500
Dec 16, 2025
47.89
47.93
47.31
47.44
44.95
1,653,230
Dec 15, 2025
47.50
48.25
47.50
47.89
45.37
2,905,683
Dec 12, 2025
46.96
48.47
46.86
48.47
45.92
6,816,408
Dec 11, 2025
47.46
47.65
46.91
46.96
44.49
2,890,198
Dec 10, 2025
47.80
47.93
47.16
47.36
44.87
2,611,914
Dec 9, 2025
48.47
48.48
47.56
47.85
45.34
2,704,826
Dec 8, 2025
48.90
48.90
47.92
48.47
45.92
2,511,029
Dec 5, 2025
49.37
49.69
48.78
48.78
46.22
1,452,884
Dec 4, 2025
49.72
50.00
49.10
49.37
46.78
1,641,642
Dec 3, 2025
49.00
49.97
48.85
49.71
47.10
2,712,080
Dec 2, 2025
49.24
49.67
48.91
48.92
46.35
2,474,331
Dec 1, 2025
50.25
50.38
48.80
49.48
46.88
3,723,681
Nov 28, 2025
50.41
50.92
50.24
50.58
47.92
1,382,010
Nov 27, 2025
50.17
50.65
49.93
50.56
47.90
1,401,025
Nov 26, 2025
50.10
50.31
49.85
50.17
47.53
1,050,442
Nov 25, 2025
50.64
50.70
49.82
50.10
47.47
1,926,420
Nov 24, 2025
50.06
50.70
50.05
50.59
47.93
2,202,494
Nov 21, 2025
49.60
50.48
49.60
49.98
47.35
2,515,837
Nov 20, 2025
49.24
50.14
49.14
49.88
47.26
1,680,293
Nov 19, 2025
49.81
49.97
49.22
49.32
46.73
1,891,651
Nov 18, 2025
49.86
50.25
49.58
49.75
47.14
2,227,856
Nov 17, 2025
49.26
50.01
48.59
49.81
47.19
2,838,664
Nov 14, 2025
49.10
49.58
49.00
49.25
46.66
1,740,799
Nov 13, 2025
48.86
49.27
48.49
49.15
46.57
1,789,800
Nov 12, 2025
48.81
49.48
48.63
48.80
46.24
1,848,844
Nov 11, 2025
48.40
48.86
48.06
48.82
46.25
1,780,847
Nov 10, 2025
47.78
48.40
47.57
48.38
45.84
1,713,472
Nov 7, 2025
48.00
48.20
47.56
47.79
45.28
1,120,900
Nov 6, 2025
48.11
48.11
47.82
47.92
45.40
1,306,203
